Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
XTR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.01 | 470,911 |
| 17 Abr 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.01 | 996,992 |
| 16 Abr 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.01 | 144,812 |
| 15 Abr 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.01 | 578,508 |
| 12 Abr 2024 | 1.025 | 0.05 | 5.13% | 0.975 | 1.025 | 0.975 | 548,570 |
| 11 Abr 2024 | 0.975 | 0.00 | 0.00% | 0.975 | 0.975 | 0.975 | 2,189,007 |
| 10 Abr 2024 | 0.975 | -0.025 | -2.50% | 1.025 | 1.025 | 0.975 | 1,103,026 |
| 09 Abr 2024 | 1.00 | 0.03 | 3.09% | 1.10 | 1.10 | 1.00 | 465,661 |
| 08 Abr 2024 | 0.97 | -0.035 | -3.48% | 1.075 | 1.10 | 0.97 | 4,869,456 |
| 05 Abr 2024 | 1.005 | -0.10 | -8.64% | 1.10 | 1.10 | 1.005 | 808,600 |
| 04 Abr 2024 | 1.10 | 0.10 | 10.00% | 1.025 | 1.15 | 1.025 | 6,092,054 |
| 03 Abr 2024 | 1.00 | 0.175 | 21.21% | 0.825 | 1.10 | 0.775 | 15,035,532 |
| 02 Abr 2024 | 0.825 | -0.025 | -2.94% | 0.85 | 0.85 | 0.825 | 3,545,775 |
| 28 Mar 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 987,503 |
| 27 Mar 2024 | 0.85 | -0.05 | -5.56% | 0.90 | 0.90 | 0.85 | 1,404,438 |
| 26 Mar 2024 | 0.90 | -0.025 | -2.70% | 0.925 | 0.925 | 0.875 | 753,865 |
| 25 Mar 2024 | 0.925 | 0.00 | 0.00% | 0.925 | 0.925 | 0.925 | 1,996,728 |
| 22 Mar 2024 | 0.925 | 0.00 | 0.00% | 0.925 | 0.925 | 0.925 | 2,166,638 |
| 21 Mar 2024 | 0.925 | 0.00 | 0.00% | 0.925 | 0.925 | 0.925 | 450,908 |
| 20 Mar 2024 | 0.925 | 0.00 | 0.00% | 0.925 | 0.925 | 0.925 | 316,122 |
| 19 Mar 2024 | 0.925 | 0.00 | 0.00% | 0.925 | 0.925 | 0.925 | 497,955 |
| 18 Mar 2024 | 0.925 | 0.00 | 0.00% | 0.925 | 0.925 | 0.925 | 222,290 |
| 15 Mar 2024 | 0.925 | 0.00 | 0.00% | 0.925 | 0.925 | 0.925 | 826,694 |
| 14 Mar 2024 | 0.925 | 0.00 | 0.00% | 0.925 | 0.925 | 0.925 | 662,461 |
| 13 Mar 2024 | 0.925 | 0.00 | 0.00% | 0.925 | 0.925 | 0.925 | 666,765 |
| 12 Mar 2024 | 0.925 | -0.025 | -2.63% | 0.95 | 0.95 | 0.925 | 5,074,796 |
| 11 Mar 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 373,918 |
| 08 Mar 2024 | 0.95 | -0.025 | -2.56% | 0.975 | 1.015 | 0.95 | 1,944,996 |
| 07 Mar 2024 | 0.975 | -0.025 | -2.50% | 0.975 | 0.975 | 0.975 | 669,459 |
| 06 Mar 2024 | 1.00 | -0.05 | -4.76% | 1.05 | 1.05 | 0.95 | 4,077,199 |
| 05 Mar 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.02 | 494,805 |
| 04 Mar 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.035 | 1,111,717 |
| 01 Mar 2024 | 1.05 | -0.03 | -2.33% | 1.075 | 1.075 | 1.05 | 1,464,076 |
| 29 Feb 2024 | 1.075 | 0.02 | 2.38% | 1.05 | 1.20 | 1.05 | 4,146,075 |
| 28 Feb 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 908,889 |
| 27 Feb 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 1,022,797 |
| 26 Feb 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 152,212 |
| 23 Feb 2024 | 1.05 | 0.05 | 5.00% | 1.05 | 1.05 | 1.05 | 239,061 |
| 22 Feb 2024 | 1.00 | -0.05 | -4.76% | 1.05 | 1.05 | 1.00 | 1,085,134 |
| 21 Feb 2024 | 1.05 | -0.16 | -13.22% | 1.10 | 1.10 | 1.05 | 1,129,303 |
| 20 Feb 2024 | 1.21 | 0.21 | 21.00% | 1.00 | 1.21 | 1.00 | 6,554,163 |
| 19 Feb 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 17,457 |
| 16 Feb 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 370,739 |
| 15 Feb 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.95 | 3,027,352 |
| 14 Feb 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 1,278,805 |
| 13 Feb 2024 | 1.00 | 0.05 | 5.26% | 0.95 | 1.05 | 0.95 | 947,182 |
| 12 Feb 2024 | 0.95 | -0.10 | -9.52% | 1.05 | 1.05 | 0.95 | 1,439,832 |
| 09 Feb 2024 | 1.05 | -0.08 | -6.67% | 1.125 | 1.125 | 1.05 | 1,419,341 |
| 08 Feb 2024 | 1.125 | 0.08 | 7.14% | 1.05 | 1.125 | 1.05 | 1,598,808 |
| 07 Feb 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 46,406 |
| 06 Feb 2024 | 1.05 | -0.03 | -2.33% | 1.075 | 1.075 | 1.025 | 585,301 |
| 05 Feb 2024 | 1.075 | 0.02 | 2.38% | 1.05 | 1.075 | 1.05 | 615,905 |
| 02 Feb 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 815,476 |
| 01 Feb 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 588,565 |
| 31 Ene 2024 | 1.05 | 0.05 | 5.00% | 1.00 | 1.05 | 0.913 | 1,547,431 |
| 30 Ene 2024 | 1.00 | -0.075 | -6.98% | 1.075 | 1.075 | 1.00 | 338,713 |
| 29 Ene 2024 | 1.075 | 0.02 | 2.38% | 1.05 | 1.075 | 0.975 | 2,187,128 |
| 26 Ene 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.00 | 1,092,200 |
| 25 Ene 2024 | 1.05 | -0.10 | -8.70% | 1.15 | 1.15 | 1.05 | 2,226,939 |
| 24 Ene 2024 | 1.15 | 0.05 | 4.55% | 1.075 | 1.475 | 1.075 | 8,697,331 |
| 23 Ene 2024 | 1.10 | -0.03 | -2.22% | 1.125 | 1.125 | 1.075 | 705,935 |
| 22 Ene 2024 | 1.125 | 0.02 | 2.27% | 1.125 | 1.125 | 1.125 | 150,991 |
