Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.XEMUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 0.03724 | 0.00117 | 3.24% | 0.03605 | 0.03781 | 0.03318 | 1,841,553.00 |
| 18 Abr 2024 | 0.03607 | 0.00117 | 3.35% | 0.03493 | 0.03638 | 0.03392 | 1,532,924.00 |
| 17 Abr 2024 | 0.0349 | -0.00097 | -2.70% | 0.03584 | 0.03615 | 0.03367 | 1,566,914.00 |
| 16 Abr 2024 | 0.03587 | -0.00031 | -0.86% | 0.03617 | 0.03663 | 0.03425 | 1,991,320.00 |
| 15 Abr 2024 | 0.03618 | -0.00251 | -6.49% | 0.03849 | 0.04032 | 0.03487 | 2,776,958.00 |
| 14 Abr 2024 | 0.03869 | 0.00269 | 7.47% | 0.03627 | 0.03916 | 0.03419 | 4,977,801.00 |
| 13 Abr 2024 | 0.036 | -0.00647 | -15.23% | 0.04216 | 0.04218 | 0.0301 | 23,024,937.00 |
| 12 Abr 2024 | 0.04247 | -0.00592 | -12.23% | 0.04863 | 0.05261 | 0.0383 | 17,605,084.00 |
| 11 Abr 2024 | 0.04839 | -0.00037 | -0.76% | 0.04854 | 0.04925 | 0.04726 | 2,518,641.00 |
| 10 Abr 2024 | 0.04876 | 0.00038 | 0.79% | 0.04818 | 0.04884 | 0.04574 | 3,675,764.00 |
| 09 Abr 2024 | 0.04838 | -0.00292 | -5.69% | 0.0514 | 0.0514 | 0.0482 | 1,975,473.00 |
| 08 Abr 2024 | 0.0513 | 0.00267 | 5.49% | 0.04853 | 0.05249 | 0.04749 | 3,398,744.00 |
| 07 Abr 2024 | 0.04863 | 0.0014 | 2.96% | 0.04713 | 0.0488 | 0.04712 | 2,354,028.00 |
| 06 Abr 2024 | 0.04723 | 0.0007 | 1.50% | 0.04636 | 0.04752 | 0.04621 | 1,296,711.00 |
| 05 Abr 2024 | 0.04653 | -0.00024 | -0.51% | 0.04653 | 0.0472 | 0.0439 | 1,385,269.00 |
| 04 Abr 2024 | 0.04677 | 0.00225 | 5.05% | 0.04449 | 0.04749 | 0.04337 | 1,333,206.00 |
| 03 Abr 2024 | 0.04452 | 0.00002 | 0.04% | 0.04455 | 0.04607 | 0.0428 | 1,169,262.00 |
| 02 Abr 2024 | 0.0445 | -0.00392 | -8.10% | 0.04934 | 0.04989 | 0.04372 | 13,316,834.00 |
| 01 Abr 2024 | 0.04842 | -0.00324 | -6.27% | 0.05174 | 0.05206 | 0.04645 | 10,606,049.00 |
| 31 Mar 2024 | 0.05166 | 0.00096 | 1.89% | 0.05045 | 0.05191 | 0.05026 | 1,413,745.00 |
| 30 Mar 2024 | 0.0507 | -0.00124 | -2.39% | 0.05182 | 0.05205 | 0.0504 | 1,297,797.00 |
| 29 Mar 2024 | 0.05194 | -0.00062 | -1.18% | 0.05256 | 0.0536 | 0.05107 | 4,452,079.00 |
| 28 Mar 2024 | 0.05256 | 0.00055 | 1.06% | 0.05214 | 0.05324 | 0.05066 | 2,325,057.00 |
| 27 Mar 2024 | 0.05201 | -0.00217 | -4.01% | 0.05384 | 0.05475 | 0.05046 | 4,723,690.00 |
| 26 Mar 2024 | 0.05418 | 0.00268 | 5.20% | 0.05153 | 0.05443 | 0.0515 | 4,880,509.00 |
| 25 Mar 2024 | 0.0515 | 0.00234 | 4.76% | 0.04949 | 0.052 | 0.0485 | 5,831,772.00 |
| 24 Mar 2024 | 0.04916 | 0.00229 | 4.89% | 0.04709 | 0.04963 | 0.04673 | 4,506,473.00 |
| 23 Mar 2024 | 0.04687 | 0.00066 | 1.43% | 0.04595 | 0.04805 | 0.04549 | 3,890,742.00 |
| 22 Mar 2024 | 0.04621 | -0.00229 | -4.72% | 0.04839 | 0.04871 | 0.04488 | 3,974,044.00 |
| 21 Mar 2024 | 0.0485 | 0.00001 | 0.02% | 0.04908 | 0.051 | 0.04646 | 8,244,751.00 |
| 20 Mar 2024 | 0.04849 | 0.00662 | 15.81% | 0.04211 | 0.04862 | 0.04033 | 6,245,003.00 |
| 19 Mar 2024 | 0.04187 | -0.00557 | -11.74% | 0.04752 | 0.04783 | 0.04079 | 19,108,105.00 |
| 18 Mar 2024 | 0.04744 | -0.00347 | -6.82% | 0.05034 | 0.05084 | 0.04627 | 5,658,239.00 |
| 17 Mar 2024 | 0.05091 | 0.00245 | 5.06% | 0.04868 | 0.05117 | 0.04563 | 6,553,244.00 |
| 16 Mar 2024 | 0.04846 | -0.00589 | -10.84% | 0.0543 | 0.05449 | 0.04732 | 5,560,186.00 |
| 15 Mar 2024 | 0.05435 | -0.00611 | -10.11% | 0.05902 | 0.06174 | 0.04951 | 9,045,919.00 |
| 14 Mar 2024 | 0.06046 | 0.00 | 0.00% | 0.06046 | 0.06046 | 0.06046 | 0.00 |
| 13 Mar 2024 | 0.06046 | 0.00355 | 6.24% | 0.05652 | 0.06258 | 0.05614 | 8,669,677.00 |
| 12 Mar 2024 | 0.05691 | -0.00066 | -1.15% | 0.05726 | 0.05892 | 0.05188 | 9,646,905.00 |
| 11 Mar 2024 | 0.05757 | 0.00397 | 7.41% | 0.05368 | 0.05966 | 0.05343 | 19,144,020.00 |
| 10 Mar 2024 | 0.0536 | 0.00099 | 1.88% | 0.05367 | 0.0557 | 0.05101 | 8,448,060.00 |
| 09 Mar 2024 | 0.05261 | 0.00 | 0.00% | 0.05261 | 0.05261 | 0.05261 | 0.00 |
| 08 Mar 2024 | 0.05261 | -0.00194 | -3.56% | 0.05473 | 0.05473 | 0.05048 | 5,339,839.00 |
| 07 Mar 2024 | 0.05455 | 0.00375 | 7.38% | 0.05024 | 0.0564 | 0.049 | 18,063,358.00 |
| 06 Mar 2024 | 0.0508 | 0.00502 | 10.97% | 0.04568 | 0.05162 | 0.04404 | 6,853,305.00 |
| 05 Mar 2024 | 0.04578 | -0.00506 | -9.95% | 0.05022 | 0.051 | 0.0395 | 7,205,858.00 |
| 04 Mar 2024 | 0.05084 | 0.0041 | 8.77% | 0.0467 | 0.0521 | 0.0457 | 8,976,032.00 |
| 03 Mar 2024 | 0.04674 | -0.00049 | -1.04% | 0.04658 | 0.048 | 0.04208 | 7,608,166.00 |
| 02 Mar 2024 | 0.04723 | -0.0003 | -0.63% | 0.04719 | 0.04742 | 0.0448 | 22,701,180.00 |
| 01 Mar 2024 | 0.04753 | 0.00579 | 13.87% | 0.0418 | 0.050 | 0.04173 | 24,729,235.00 |
| 29 Feb 2024 | 0.04174 | 0.00189 | 4.74% | 0.0399 | 0.04419 | 0.03942 | 7,759,642.00 |
| 28 Feb 2024 | 0.03985 | 0.00013 | 0.33% | 0.03979 | 0.04159 | 0.03632 | 6,875,835.00 |
| 27 Feb 2024 | 0.03972 | 0.00072 | 1.85% | 0.03902 | 0.03978 | 0.03827 | 9,111,868.00 |
| 26 Feb 2024 | 0.039 | 0.00063 | 1.64% | 0.03831 | 0.03928 | 0.037 | 5,394,627.00 |
| 25 Feb 2024 | 0.03837 | -0.0001 | -0.26% | 0.0385 | 0.03869 | 0.03788 | 1,528,079.00 |
| 24 Feb 2024 | 0.03847 | -0.0001 | -0.26% | 0.03863 | 0.03878 | 0.03744 | 3,493,467.00 |
| 23 Feb 2024 | 0.03857 | 0.00105 | 2.80% | 0.03763 | 0.03894 | 0.037 | 3,811,773.00 |
| 22 Feb 2024 | 0.03752 | 0.00038 | 1.02% | 0.03712 | 0.03828 | 0.03643 | 2,813,449.00 |
| 21 Feb 2024 | 0.03714 | -0.00113 | -2.95% | 0.03837 | 0.03858 | 0.03593 | 3,860,433.00 |
| 20 Feb 2024 | 0.03827 | -0.0006 | -1.54% | 0.03901 | 0.03908 | 0.03661 | 4,718,685.00 |
| 19 Feb 2024 | 0.03887 | 0.00082 | 2.16% | 0.03812 | 0.03901 | 0.03778 | 5,645,043.00 |
| 18 Feb 2024 | 0.03805 | 0.00045 | 1.20% | 0.03755 | 0.03838 | 0.03694 | 2,874,212.00 |
| 17 Feb 2024 | 0.0376 | -0.00074 | -1.93% | 0.03846 | 0.03872 | 0.03646 | 3,626,776.00 |
| 16 Feb 2024 | 0.03834 | 0.00124 | 3.34% | 0.03704 | 0.03914 | 0.03689 | 7,044,506.00 |
| 15 Feb 2024 | 0.0371 | 0.00035 | 0.95% | 0.0368 | 0.03746 | 0.03624 | 5,037,333.00 |
| 14 Feb 2024 | 0.03675 | 0.00057 | 1.58% | 0.03613 | 0.03683 | 0.03571 | 3,531,612.00 |
| 13 Feb 2024 | 0.03618 | 0.00007 | 0.19% | 0.03614 | 0.0372 | 0.03523 | 4,072,284.00 |
| 12 Feb 2024 | 0.03611 | 0.00084 | 2.38% | 0.03527 | 0.03619 | 0.03458 | 2,183,994.00 |
| 11 Feb 2024 | 0.03527 | 0.00018 | 0.51% | 0.03501 | 0.03563 | 0.03497 | 2,293,994.00 |
| 10 Feb 2024 | 0.03509 | -0.00048 | -1.35% | 0.03562 | 0.03566 | 0.03462 | 1,884,215.00 |
| 09 Feb 2024 | 0.03557 | 0.00072 | 2.07% | 0.0347 | 0.03565 | 0.0347 | 2,298,526.00 |
| 08 Feb 2024 | 0.03485 | -0.00003 | -0.09% | 0.03496 | 0.03507 | 0.0346 | 2,259,879.00 |
| 07 Feb 2024 | 0.03488 | 0.00042 | 1.22% | 0.03447 | 0.03491 | 0.03385 | 4,556,639.00 |
| 06 Feb 2024 | 0.03446 | 0.00014 | 0.41% | 0.03421 | 0.03471 | 0.03389 | 2,286,512.00 |
| 05 Feb 2024 | 0.03432 | -0.00036 | -1.04% | 0.03458 | 0.03491 | 0.03355 | 5,501,163.00 |
| 04 Feb 2024 | 0.03468 | -0.00106 | -2.97% | 0.03587 | 0.03587 | 0.03463 | 2,225,944.00 |
| 03 Feb 2024 | 0.03574 | -0.00064 | -1.76% | 0.0363 | 0.03638 | 0.03538 | 2,095,405.00 |
| 02 Feb 2024 | 0.03638 | 0.00048 | 1.34% | 0.0359 | 0.0369 | 0.035 | 5,077,483.00 |
| 01 Feb 2024 | 0.0359 | 0.00014 | 0.39% | 0.03575 | 0.03608 | 0.03436 | 2,677,069.00 |
| 31 Ene 2024 | 0.03576 | -0.0007 | -1.92% | 0.03648 | 0.0376 | 0.03527 | 9,042,529.00 |
| 30 Ene 2024 | 0.03646 | -0.00141 | -3.72% | 0.0377 | 0.0377 | 0.03563 | 6,766,639.00 |
| 29 Ene 2024 | 0.03787 | 0.0005 | 1.34% | 0.03726 | 0.03805 | 0.03608 | 10,000,471.00 |
| 28 Ene 2024 | 0.03737 | -0.00219 | -5.54% | 0.03951 | 0.03952 | 0.03699 | 6,729,004.00 |
| 27 Ene 2024 | 0.03956 | -0.00101 | -2.49% | 0.04056 | 0.0407 | 0.03858 | 11,522,665.00 |
| 26 Ene 2024 | 0.04057 | 0.00138 | 3.52% | 0.03858 | 0.04213 | 0.03782 | 32,491,630.00 |
| 25 Ene 2024 | 0.03919 | -0.01086 | -21.70% | 0.0511 | 0.054 | 0.03792 | 41,741,061.00 |
| 24 Ene 2024 | 0.05005 | 0.00581 | 13.13% | 0.04489 | 0.05465 | 0.04469 | 34,604,717.00 |
| 23 Ene 2024 | 0.04424 | 0.00212 | 5.03% | 0.04215 | 0.04433 | 0.03967 | 8,425,341.00 |
| 22 Ene 2024 | 0.04212 | -0.00278 | -6.19% | 0.0445 | 0.04875 | 0.04169 | 21,343,013.00 |
| 21 Ene 2024 | 0.0449 | 0.00065 | 1.47% | 0.04634 | 0.0498 | 0.04349 | 40,737,083.00 |
| 20 Ene 2024 | 0.04425 | 0.00372 | 9.18% | 0.03988 | 0.04499 | 0.03772 | 22,190,990.00 |
