XEMUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 May 2024 | 0.03932 | 0.000842 | 2.19% | 0.03853 | 0.039512 | 0.03762 | 136,546.00 |
04 May 2024 | 0.038478 | -0.000122 | -0.32% | 0.038518 | 0.03892 | 0.03796 | 129,716.00 |
03 May 2024 | 0.0386 | 0.00186 | 5.06% | 0.036902 | 0.038762 | 0.03639 | 123,052.00 |
02 May 2024 | 0.03674 | 0.00072 | 2.00% | 0.03596 | 0.0372 | 0.03466 | 129,883.00 |
01 May 2024 | 0.03602 | 0.00029 | 0.81% | 0.03569 | 0.03619 | 0.03334 | 132,720.00 |
30 Abr 2024 | 0.03573 | -0.00163 | -4.36% | 0.037242 | 0.03765 | 0.0343 | 118,162.00 |
29 Abr 2024 | 0.03736 | -0.002862 | -7.12% | 0.040145 | 0.040145 | 0.036331 | 96,421.00 |
28 Abr 2024 | 0.040222 | 0.002222 | 5.85% | 0.037957 | 0.040961 | 0.03791 | 10,860.00 |
27 Abr 2024 | 0.038 | 0.000596 | 1.59% | 0.03745 | 0.03844 | 0.036226 | 128,952.00 |
26 Abr 2024 | 0.037404 | -0.001386 | -3.57% | 0.03885 | 0.03891 | 0.03714 | 124,696.00 |
25 Abr 2024 | 0.03879 | -0.0009 | -2.27% | 0.0396 | 0.04003 | 0.03779 | 122,374.00 |
24 Abr 2024 | 0.03969 | -0.00221 | -5.27% | 0.04186 | 0.04348 | 0.03921 | 130,456.00 |
23 Abr 2024 | 0.0419 | 0.00106 | 2.60% | 0.04089 | 0.04194 | 0.03976 | 110,473.00 |
22 Abr 2024 | 0.04084 | 0.00102 | 2.56% | 0.03986 | 0.04122 | 0.03966 | 115,982.00 |
21 Abr 2024 | 0.03982 | -0.00022 | -0.55% | 0.03992 | 0.04069 | 0.03898 | 98,577.00 |
20 Abr 2024 | 0.04004 | 0.00297 | 8.01% | 0.03724 | 0.04058 | 0.036706 | 121,885.00 |
19 Abr 2024 | 0.03707 | 0.0009 | 2.49% | 0.03586 | 0.03785 | 0.033097 | 136,275.00 |
18 Abr 2024 | 0.03617 | 0.00134 | 3.85% | 0.03498 | 0.03648 | 0.033867 | 137,063.00 |
17 Abr 2024 | 0.03483 | -0.001 | -2.79% | 0.03588 | 0.03627 | 0.033811 | 142,196.00 |
16 Abr 2024 | 0.03583 | -0.00022 | -0.61% | 0.03593 | 0.03672 | 0.03412 | 144,000.00 |
15 Abr 2024 | 0.03605 | -0.002819 | -7.25% | 0.038663 | 0.04027 | 0.03479 | 131,485.00 |
14 Abr 2024 | 0.038869 | 0.002579 | 7.11% | 0.03627 | 0.03931 | 0.03404 | 85,262.00 |
13 Abr 2024 | 0.03629 | -0.00611 | -14.41% | 0.04233 | 0.04233 | 0.03166 | 98,290.00 |
12 Abr 2024 | 0.0424 | -0.0061 | -12.58% | 0.04868 | 0.05235 | 0.03961 | 112,115.00 |
11 Abr 2024 | 0.0485 | -0.00014 | -0.29% | 0.04869 | 0.04936 | 0.04727 | 105,162.00 |
10 Abr 2024 | 0.04864 | 0.00025 | 0.52% | 0.04822 | 0.048888 | 0.04618 | 101,478.00 |
09 Abr 2024 | 0.04839 | -0.00294 | -5.73% | 0.05145 | 0.05151 | 0.048202 | 91,073.00 |
08 Abr 2024 | 0.05133 | 0.002611 | 5.36% | 0.04858 | 0.05248 | 0.04741 | 102,916.00 |
07 Abr 2024 | 0.048719 | 0.001509 | 3.20% | 0.0472 | 0.04881 | 0.047078 | 115,997.00 |
06 Abr 2024 | 0.04721 | 0.00054 | 1.16% | 0.04631 | 0.04759 | 0.04613 | 95,243.00 |
05 Abr 2024 | 0.04667 | -0.00002 | -0.04% | 0.04639 | 0.04721 | 0.04391 | 120,581.00 |
04 Abr 2024 | 0.04669 | 0.00215 | 4.83% | 0.04441 | 0.04748 | 0.04332 | 111,647.00 |
03 Abr 2024 | 0.04454 | 0.00005 | 0.11% | 0.044388 | 0.046 | 0.0433 | 90,422.00 |
02 Abr 2024 | 0.04449 | -0.00354 | -7.37% | 0.04976 | 0.04977 | 0.043761 | 77,034.00 |
01 Abr 2024 | 0.04803 | -0.00364 | -7.04% | 0.05153 | 0.05194 | 0.04647 | 114,697.00 |
31 Mar 2024 | 0.05167 | 0.00091 | 1.79% | 0.0504 | 0.05199 | 0.05023 | 102,875.00 |
30 Mar 2024 | 0.05076 | -0.00123 | -2.37% | 0.051794 | 0.052068 | 0.05028 | 96,070.00 |
29 Mar 2024 | 0.05199 | -0.00064 | -1.22% | 0.05256 | 0.053574 | 0.05101 | 105,565.00 |
28 Mar 2024 | 0.05263 | 0.00066 | 1.27% | 0.05225 | 0.05318 | 0.05056 | 75,773.00 |
27 Mar 2024 | 0.05197 | -0.0022 | -4.06% | 0.0539 | 0.05484 | 0.05079 | 86,303.00 |
26 Mar 2024 | 0.05417 | 0.00258 | 5.00% | 0.05173 | 0.05421 | 0.051496 | 84,312.00 |
25 Mar 2024 | 0.05159 | 0.00241 | 4.90% | 0.04923 | 0.05187 | 0.04845 | 90,250.00 |
24 Mar 2024 | 0.04918 | 0.001941 | 4.11% | 0.04729 | 0.04966 | 0.046696 | 110,681.00 |
23 Mar 2024 | 0.047239 | 0.001349 | 2.94% | 0.04607 | 0.04796 | 0.04542 | 108,396.00 |
22 Mar 2024 | 0.04589 | -0.00261 | -5.38% | 0.04833 | 0.04876 | 0.044908 | 95,099.00 |
21 Mar 2024 | 0.0485 | 0.00008 | 0.17% | 0.04989 | 0.05013 | 0.04637 | 67,875.00 |
20 Mar 2024 | 0.04842 | 0.00627 | 14.88% | 0.04196 | 0.04868 | 0.04036 | 111,107.00 |
19 Mar 2024 | 0.04215 | -0.00526 | -11.09% | 0.04743 | 0.04785 | 0.04073 | 122,377.00 |
18 Mar 2024 | 0.04741 | -0.00354 | -6.95% | 0.04983 | 0.050839 | 0.0463 | 90,063.00 |
17 Mar 2024 | 0.05095 | 0.00253 | 5.23% | 0.048834 | 0.05125 | 0.04588 | 100,566.00 |
16 Mar 2024 | 0.04842 | -0.00593 | -10.91% | 0.05437 | 0.054586 | 0.04735 | 91,058.00 |
15 Mar 2024 | 0.05435 | -0.00423 | -7.22% | 0.05954 | 0.06114 | 0.050555 | 86,464.00 |
14 Mar 2024 | 0.05858 | -0.00186 | -3.08% | 0.06064 | 0.06064 | 0.05482 | 62,759.00 |
13 Mar 2024 | 0.06044 | 0.00358 | 6.30% | 0.05648 | 0.06205 | 0.05611 | 74,391.00 |
12 Mar 2024 | 0.05686 | -0.00063 | -1.10% | 0.05724 | 0.05855 | 0.05261 | 77,026.00 |
11 Mar 2024 | 0.05749 | 0.00389 | 7.26% | 0.05411 | 0.05933 | 0.053482 | 88,092.00 |
10 Mar 2024 | 0.0536 | -0.00022 | -0.41% | 0.05382 | 0.05554 | 0.05152 | 93,229.00 |
09 Mar 2024 | 0.05382 | 0.00107 | 2.03% | 0.05311 | 0.055234 | 0.05178 | 72,237.00 |
08 Mar 2024 | 0.05275 | -0.00176 | -3.23% | 0.05482 | 0.05489 | 0.051077 | 50,786.00 |
07 Mar 2024 | 0.05451 | 0.00387 | 7.64% | 0.05014 | 0.055557 | 0.04899 | 62,107.00 |
06 Mar 2024 | 0.05064 | 0.00493 | 10.79% | 0.04618 | 0.05127 | 0.043939 | 58,683.00 |
05 Mar 2024 | 0.04571 | -0.00473 | -9.38% | 0.04991 | 0.05089 | 0.04153 | 103,460.00 |
04 Mar 2024 | 0.05044 | 0.00378 | 8.10% | 0.046823 | 0.050633 | 0.04578 | 107,252.00 |
03 Mar 2024 | 0.04666 | -0.00057 | -1.21% | 0.04644 | 0.04704 | 0.043372 | 110,988.00 |
02 Mar 2024 | 0.04723 | -0.000622 | -1.30% | 0.047622 | 0.047622 | 0.04488 | 79,189.00 |
01 Mar 2024 | 0.047852 | 0.006112 | 14.64% | 0.0418 | 0.047852 | 0.04177 | 14,992.00 |
29 Feb 2024 | 0.04174 | 0.00184 | 4.61% | 0.03983 | 0.04317 | 0.03952 | 114,930.00 |
28 Feb 2024 | 0.0399 | 0.000041 | 0.10% | 0.03978 | 0.04097 | 0.03803 | 99,776.00 |
27 Feb 2024 | 0.039859 | 0.000819 | 2.10% | 0.03901 | 0.039859 | 0.03845 | 127,871.00 |
26 Feb 2024 | 0.03904 | 0.00061 | 1.59% | 0.03837 | 0.03906 | 0.03722 | 127,303.00 |
25 Feb 2024 | 0.03843 | -0.00002 | -0.05% | 0.03849 | 0.03874 | 0.03786 | 129,879.00 |
24 Feb 2024 | 0.03845 | -0.0001 | -0.26% | 0.03865 | 0.03883 | 0.03743 | 96,724.00 |
23 Feb 2024 | 0.03855 | 0.00104 | 2.77% | 0.03749 | 0.03899 | 0.03706 | 117,854.00 |
22 Feb 2024 | 0.03751 | 0.0004 | 1.08% | 0.03702 | 0.03815 | 0.03643 | 108,726.00 |
21 Feb 2024 | 0.03711 | -0.00125 | -3.26% | 0.03841 | 0.03858 | 0.03594 | 128,800.00 |
20 Feb 2024 | 0.03836 | -0.00046 | -1.18% | 0.03905 | 0.03905 | 0.03677 | 125,820.00 |
19 Feb 2024 | 0.03882 | 0.001426 | 3.81% | 0.03797 | 0.03902 | 0.03793 | 106,642.00 |
18 Feb 2024 | 0.037394 | -0.000216 | -0.57% | 0.03763 | 0.03766 | 0.036941 | 30,256.00 |
17 Feb 2024 | 0.03761 | -0.00077 | -2.01% | 0.03869 | 0.03876 | 0.036482 | 92,144.00 |
16 Feb 2024 | 0.03838 | 0.00127 | 3.42% | 0.03709 | 0.039023 | 0.03702 | 134,776.00 |
15 Feb 2024 | 0.03711 | 0.00037 | 1.01% | 0.03676 | 0.03748 | 0.03621 | 131,664.00 |
14 Feb 2024 | 0.03674 | 0.00047 | 1.30% | 0.036077 | 0.036802 | 0.03578 | 58,067.00 |
13 Feb 2024 | 0.03627 | 0.00013 | 0.36% | 0.03627 | 0.0368 | 0.03539 | 65,402.00 |
12 Feb 2024 | 0.03614 | 0.00104 | 2.96% | 0.03526 | 0.03618 | 0.03461 | 51,083.00 |
11 Feb 2024 | 0.0351 | 0.00004 | 0.11% | 0.03498 | 0.03561 | 0.03493 | 54,069.00 |
10 Feb 2024 | 0.03506 | -0.00045 | -1.27% | 0.03559 | 0.03561 | 0.03451 | 63,479.00 |
09 Feb 2024 | 0.03551 | 0.0008 | 2.30% | 0.03483 | 0.035637 | 0.03471 | 64,792.00 |
08 Feb 2024 | 0.03471 | -0.00018 | -0.52% | 0.03486 | 0.03504 | 0.03461 | 60,974.00 |
07 Feb 2024 | 0.03489 | 0.0004 | 1.16% | 0.03447 | 0.03493 | 0.03387 | 63,423.00 |
06 Feb 2024 | 0.03449 | 0.00018 | 0.52% | 0.03422 | 0.03475 | 0.03389 | 57,792.00 |