Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.IMXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 2.49 | -0.060 | -2.46% | 2.56 | 2.59 | 2.47 | 48,240.00 |
| 20 May 2024 | 2.55 | 0.310 | 14.04% | 2.24 | 2.58 | 2.20 | 67,418.00 |
| 19 May 2024 | 2.24 | -0.120 | -5.28% | 2.35 | 2.39 | 2.23 | 52,372.00 |
| 18 May 2024 | 2.36 | -0.030 | -1.11% | 2.39 | 2.45 | 2.36 | 45,474.00 |
| 17 May 2024 | 2.39 | 0.00 | -0.09% | 2.38 | 2.54 | 2.38 | 48,169.00 |
| 16 May 2024 | 2.39 | 0.040 | 1.72% | 2.34 | 2.43 | 2.30 | 38,912.00 |
| 15 May 2024 | 2.35 | 0.340 | 16.78% | 2.01 | 2.46 | 1.98 | 63,137.00 |
| 14 May 2024 | 2.01 | -0.210 | -9.34% | 2.23 | 2.23 | 2.01 | 53,826.00 |
| 13 May 2024 | 2.22 | 0.040 | 1.61% | 2.18 | 2.28 | 2.04 | 71,143.00 |
| 12 May 2024 | 2.19 | -0.090 | -3.88% | 2.28 | 2.31 | 2.18 | 37,364.00 |
| 11 May 2024 | 2.28 | 0.110 | 5.16% | 2.17 | 2.36 | 2.15 | 45,173.00 |
| 10 May 2024 | 2.16 | 0.00 | 0.10% | 2.16 | 2.30 | 2.15 | 67,339.00 |
| 09 May 2024 | 2.16 | 0.120 | 5.65% | 2.04 | 2.18 | 2.01 | 53,776.00 |
| 08 May 2024 | 2.05 | -0.120 | -5.43% | 2.16 | 2.18 | 2.04 | 51,837.00 |
| 07 May 2024 | 2.16 | 0.00 | -0.16% | 2.16 | 2.28 | 2.12 | 50,973.00 |
| 06 May 2024 | 2.17 | -0.080 | -3.37% | 2.24 | 2.31 | 2.16 | 57,856.00 |
| 05 May 2024 | 2.24 | 0.010 | 0.61% | 2.23 | 2.29 | 2.17 | 56,723.00 |
| 04 May 2024 | 2.23 | -0.020 | -0.99% | 2.25 | 2.28 | 2.19 | 47,821.00 |
| 03 May 2024 | 2.25 | 0.040 | 1.78% | 2.21 | 2.29 | 2.19 | 52,913.00 |
| 02 May 2024 | 2.21 | 0.170 | 8.58% | 2.03 | 2.26 | 1.97 | 66,177.00 |
| 01 May 2024 | 2.04 | 0.100 | 5.04% | 1.92 | 2.05 | 1.85 | 49,142.00 |
| 30 Abr 2024 | 1.94 | -0.160 | -7.74% | 2.10 | 2.15 | 1.85 | 65,889.00 |
| 29 Abr 2024 | 2.10 | 0.00 | -0.13% | 2.10 | 2.13 | 1.99 | 65,502.00 |
| 28 Abr 2024 | 2.10 | -0.040 | -1.66% | 2.13 | 2.19 | 2.09 | 61,720.00 |
| 27 Abr 2024 | 2.14 | 0.100 | 4.68% | 2.04 | 2.17 | 1.98 | 67,420.00 |
| 26 Abr 2024 | 2.04 | -0.060 | -2.97% | 2.10 | 2.12 | 2.03 | 48,945.00 |
| 25 Abr 2024 | 2.11 | -0.120 | -5.38% | 2.23 | 2.24 | 2.05 | 69,101.00 |
| 24 Abr 2024 | 2.23 | -0.130 | -5.37% | 2.36 | 2.43 | 2.20 | 65,007.00 |
| 23 Abr 2024 | 2.35 | -0.040 | -1.51% | 2.39 | 2.45 | 2.33 | 53,884.00 |
| 22 Abr 2024 | 2.39 | 0.200 | 9.35% | 2.18 | 2.44 | 2.17 | 73,191.00 |
| 21 Abr 2024 | 2.18 | -0.020 | -0.95% | 2.20 | 2.23 | 2.12 | 49,667.00 |
| 20 Abr 2024 | 2.21 | 0.160 | 7.97% | 2.04 | 2.21 | 2.00 | 62,225.00 |
| 19 Abr 2024 | 2.04 | 0.030 | 1.54% | 2.01 | 2.10 | 1.87 | 67,572.00 |
| 18 Abr 2024 | 2.01 | 0.130 | 7.08% | 1.88 | 2.03 | 1.82 | 71,005.00 |
| 17 Abr 2024 | 1.88 | -0.020 | -1.05% | 1.90 | 1.95 | 1.78 | 53,382.00 |
| 16 Abr 2024 | 1.90 | -0.050 | -2.69% | 1.95 | 2.00 | 1.78 | 69,291.00 |
| 15 Abr 2024 | 1.95 | -0.220 | -10.18% | 2.17 | 2.29 | 1.94 | 61,180.00 |
| 14 Abr 2024 | 2.17 | 0.110 | 5.09% | 2.05 | 2.19 | 1.94 | 54,885.00 |
| 13 Abr 2024 | 2.07 | -0.150 | -6.60% | 2.21 | 2.21 | 1.70 | 54,328.00 |
| 12 Abr 2024 | 2.21 | -0.350 | -13.64% | 2.56 | 2.61 | 2.03 | 65,482.00 |
| 11 Abr 2024 | 2.56 | -0.050 | -1.98% | 2.62 | 2.69 | 2.52 | 48,644.00 |
| 10 Abr 2024 | 2.62 | -0.030 | -1.19% | 2.63 | 2.67 | 2.53 | 51,181.00 |
| 09 Abr 2024 | 2.65 | -0.190 | -6.82% | 2.84 | 2.87 | 2.63 | 48,336.00 |
| 08 Abr 2024 | 2.84 | 0.130 | 4.74% | 2.71 | 2.89 | 2.64 | 50,813.00 |
| 07 Abr 2024 | 2.71 | 0.010 | 0.23% | 2.70 | 2.75 | 2.67 | 58,457.00 |
| 06 Abr 2024 | 2.71 | 0.040 | 1.44% | 2.66 | 2.73 | 2.64 | 40,335.00 |
| 05 Abr 2024 | 2.67 | -0.130 | -4.52% | 2.80 | 2.80 | 2.58 | 49,564.00 |
| 04 Abr 2024 | 2.79 | 0.060 | 2.36% | 2.68 | 2.88 | 2.66 | 47,929.00 |
| 03 Abr 2024 | 2.73 | 0.070 | 2.71% | 2.66 | 2.79 | 2.57 | 56,284.00 |
| 02 Abr 2024 | 2.66 | -0.240 | -8.29% | 2.89 | 2.89 | 2.62 | 48,027.00 |
| 01 Abr 2024 | 2.90 | -0.150 | -4.84% | 3.04 | 3.05 | 2.79 | 55,019.00 |
| 31 Mar 2024 | 3.04 | -0.040 | -1.43% | 3.08 | 3.12 | 2.97 | 42,517.00 |
| 30 Mar 2024 | 3.09 | -0.040 | -1.13% | 3.08 | 3.22 | 3.02 | 46,372.00 |
| 29 Mar 2024 | 3.12 | 0.190 | 6.51% | 2.94 | 3.13 | 2.89 | 60,994.00 |
| 28 Mar 2024 | 2.93 | -0.020 | -0.52% | 2.94 | 3.02 | 2.89 | 46,310.00 |
| 27 Mar 2024 | 2.95 | -0.060 | -1.94% | 3.01 | 3.05 | 2.87 | 58,876.00 |
| 26 Mar 2024 | 3.01 | -0.080 | -2.56% | 3.09 | 3.20 | 2.98 | 52,295.00 |
| 25 Mar 2024 | 3.09 | 0.130 | 4.25% | 2.97 | 3.15 | 2.92 | 58,550.00 |
| 24 Mar 2024 | 2.96 | 0.020 | 0.66% | 2.93 | 2.97 | 2.83 | 39,629.00 |
| 23 Mar 2024 | 2.94 | 0.210 | 7.80% | 2.74 | 2.97 | 2.73 | 58,270.00 |
| 22 Mar 2024 | 2.73 | -0.120 | -4.31% | 2.84 | 2.90 | 2.67 | 49,321.00 |
| 21 Mar 2024 | 2.85 | -0.060 | -1.98% | 2.90 | 2.99 | 2.82 | 46,565.00 |
| 20 Mar 2024 | 2.91 | 0.320 | 12.37% | 2.58 | 2.95 | 2.48 | 51,452.00 |
| 19 Mar 2024 | 2.59 | -0.250 | -8.66% | 2.83 | 2.86 | 2.53 | 56,240.00 |
| 18 Mar 2024 | 2.83 | -0.140 | -4.76% | 2.94 | 2.94 | 2.75 | 26,493.00 |
| 17 Mar 2024 | 2.98 | 0.120 | 4.38% | 2.85 | 2.98 | 2.71 | 39,835.00 |
| 16 Mar 2024 | 2.85 | -0.220 | -7.09% | 3.07 | 3.12 | 2.78 | 42,177.00 |
| 15 Mar 2024 | 3.07 | -0.250 | -7.64% | 3.32 | 3.32 | 2.90 | 7,209.00 |
| 14 Mar 2024 | 3.32 | -0.140 | -4.15% | 3.47 | 3.47 | 3.14 | 40,434.00 |
| 13 Mar 2024 | 3.47 | -0.130 | -3.70% | 3.61 | 3.63 | 3.37 | 48,108.00 |
| 12 Mar 2024 | 3.60 | -0.030 | -0.94% | 3.64 | 3.76 | 3.40 | 58,456.00 |
| 11 Mar 2024 | 3.63 | 0.220 | 6.45% | 3.41 | 3.65 | 3.25 | 62,938.00 |
| 10 Mar 2024 | 3.41 | -0.100 | -2.73% | 3.53 | 3.62 | 3.27 | 49,557.00 |
| 09 Mar 2024 | 3.51 | 0.080 | 2.35% | 3.37 | 3.62 | 3.32 | 60,915.00 |
| 08 Mar 2024 | 3.43 | 0.090 | 2.63% | 3.35 | 3.45 | 3.23 | 55,519.00 |
| 07 Mar 2024 | 3.34 | 0.200 | 6.41% | 3.15 | 3.36 | 3.14 | 58,959.00 |
| 06 Mar 2024 | 3.14 | 0.240 | 8.34% | 2.92 | 3.15 | 2.82 | 41,771.00 |
| 05 Mar 2024 | 2.90 | -0.240 | -7.61% | 3.14 | 3.21 | 2.66 | 73,833.00 |
| 04 Mar 2024 | 3.14 | -0.170 | -5.25% | 3.32 | 3.33 | 3.08 | 67,037.00 |
| 03 Mar 2024 | 3.31 | 0.090 | 2.68% | 3.27 | 3.38 | 3.08 | 41,708.00 |
| 02 Mar 2024 | 3.22 | 0.020 | 0.48% | 3.21 | 3.23 | 3.13 | 52,823.00 |
| 01 Mar 2024 | 3.21 | 0.010 | 0.27% | 3.20 | 3.24 | 3.14 | 42,718.00 |
| 29 Feb 2024 | 3.20 | -0.150 | -4.57% | 3.34 | 3.41 | 3.13 | 44,817.00 |
| 28 Feb 2024 | 3.35 | 0.010 | 0.27% | 3.35 | 3.44 | 3.12 | 45,639.00 |
| 27 Feb 2024 | 3.34 | 0.030 | 0.98% | 3.33 | 3.46 | 3.24 | 51,892.00 |
| 26 Feb 2024 | 3.31 | 0.110 | 3.43% | 3.21 | 3.38 | 3.13 | 55,171.00 |
| 25 Feb 2024 | 3.20 | 0.120 | 3.95% | 3.08 | 3.22 | 3.02 | 47,718.00 |
| 24 Feb 2024 | 3.08 | 0.020 | 0.73% | 3.04 | 3.22 | 2.97 | 51,544.00 |
| 23 Feb 2024 | 3.06 | -0.190 | -5.77% | 3.24 | 3.30 | 3.01 | 50,986.00 |
| 22 Feb 2024 | 3.24 | -0.110 | -3.36% | 3.35 | 3.56 | 3.24 | 36,288.00 |
