EXMT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 0.0007 | 0.00 | 0.00% | 0.0007 | 0.00075 | 0.0007 | 2,221,389 |
20 May 2024 | 0.0007 | 0.0001 | 16.69% | 0.0007 | 0.0007 | 0.0007 | 100,507 |
17 May 2024 | 0.0006 | -0.0001 | -14.29% | 0.0007 | 0.0007 | 0.0006 | 5,006,149 |
16 May 2024 | 0.0007 | 0.00 | 0.00% | 0.0008 | 0.0008 | 0.0007 | 1,010,500 |
15 May 2024 | 0.0007 | 0.00 | 0.00% | 0.0007 | 0.0007 | 0.0007 | 30,000 |
14 May 2024 | 0.0007 | 0.00 | 0.00% | 0.00075 | 0.00075 | 0.0007 | 1,545,500 |
13 May 2024 | 0.0007 | -0.00005 | -6.67% | 0.0007 | 0.0008 | 0.0007 | 4,463,900 |
10 May 2024 | 0.00075 | 0.00005 | 7.14% | 0.00075 | 0.00075 | 0.00075 | 20,500 |
09 May 2024 | 0.0007 | 0.0001 | 16.69% | 0.0006 | 0.0007 | 0.0006 | 5,381,039 |
08 May 2024 | 0.0006 | -0.00005 | -7.69% | 0.00065 | 0.00066 | 0.0006 | 71,630 |
07 May 2024 | 0.00065 | 0.00 | 0.00% | 0.0006 | 0.00065 | 0.0006 | 100,500 |
06 May 2024 | 0.00065 | 0.00005 | 8.33% | 0.0007 | 0.0007 | 0.00065 | 54,785 |
03 May 2024 | 0.0006 | -0.00005 | -7.69% | 0.0007 | 0.0007 | 0.0006 | 112,888 |
02 May 2024 | 0.00065 | 0.00 | 0.00% | 0.00065 | 0.0007 | 0.00065 | 1,834,500 |
01 May 2024 | 0.00065 | 0.00015 | 30.00% | 0.0006 | 0.0007 | 0.0006 | 2,551,510 |
30 Abr 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0007 | 0.0005 | 339,666 |
29 Abr 2024 | 0.0005 | -0.00015 | -23.08% | 0.0006 | 0.00064 | 0.0005 | 1,233,833 |
26 Abr 2024 | 0.00065 | 0.00005 | 8.33% | 0.00065 | 0.00065 | 0.00065 | 100,500 |
25 Abr 2024 | 0.0006 | -0.00005 | -7.69% | 0.00065 | 0.00065 | 0.0006 | 2,000,500 |
24 Abr 2024 | 0.00065 | -0.00005 | -7.14% | 0.00065 | 0.00065 | 0.00065 | 89,500 |
23 Abr 2024 | 0.0007 | 0.0001 | 16.69% | 0.00065 | 0.0007 | 0.00065 | 69,500 |
22 Abr 2024 | 0.0006 | 0.00 | 0.00% | 0.0006 | 0.00064 | 0.0006 | 2,739,517 |
19 Abr 2024 | 0.0006 | 0.00 | 0.00% | 0.0006 | 0.0007 | 0.0006 | 34,857,770 |
18 Abr 2024 | 0.0006 | -0.0001 | -14.29% | 0.0008 | 0.0009 | 0.00045 | 34,001,006 |
17 Abr 2024 | 0.0007 | -0.0002 | -22.22% | 0.0008 | 0.0009 | 0.0007 | 15,298,293 |
16 Abr 2024 | 0.0009 | -0.00003 | -3.23% | 0.0009 | 0.001 | 0.0009 | 13,446,809 |
15 Abr 2024 | 0.00093 | -0.00002 | -2.11% | 0.00093 | 0.00093 | 0.00093 | 500 |
12 Abr 2024 | 0.00095 | 0.00005 | 5.56% | 0.0009 | 0.00095 | 0.0009 | 86,100 |
11 Abr 2024 | 0.0009 | -0.00005 | -5.26% | 0.00095 | 0.001 | 0.0009 | 5,030,200 |
10 Abr 2024 | 0.00095 | -0.00005 | -5.00% | 0.0009 | 0.00095 | 0.0009 | 1,001,124 |
09 Abr 2024 | 0.001 | 0.0001 | 11.11% | 0.0009 | 0.001 | 0.0009 | 1,643,022 |
08 Abr 2024 | 0.0009 | 0.00 | 0.00% | 0.0009 | 0.00096 | 0.0009 | 285,157 |
05 Abr 2024 | 0.0009 | -0.00005 | -5.26% | 0.001 | 0.001 | 0.0009 | 169,930 |
04 Abr 2024 | 0.00095 | -0.00005 | -5.00% | 0.0009 | 0.00095 | 0.0009 | 482,500 |
03 Abr 2024 | 0.001 | 0.00 | 0.00% | 0.00105 | 0.0011 | 0.001 | 1,685,610 |
02 Abr 2024 | 0.001 | 0.00 | 0.00% | 0.00103 | 0.00105 | 0.001 | 142,589 |
01 Abr 2024 | 0.001 | -0.0001 | -9.09% | 0.001 | 0.00105 | 0.0009 | 734,059 |
28 Mar 2024 | 0.0011 | 0.00005 | 4.76% | 0.00105 | 0.0011 | 0.001 | 1,098,500 |
27 Mar 2024 | 0.00105 | 0.00005 | 5.00% | 0.00106 | 0.00106 | 0.00105 | 345,500 |
26 Mar 2024 | 0.001 | 0.00 | 0.00% | 0.00105 | 0.0011 | 0.001 | 1,090,522 |
25 Mar 2024 | 0.001 | -0.0001 | -9.09% | 0.001 | 0.0011 | 0.001 | 1,336,600 |
22 Mar 2024 | 0.0011 | 0.00 | 0.00% | 0.00115 | 0.00115 | 0.0011 | 35,500 |
21 Mar 2024 | 0.0011 | 0.00 | 0.00% | 0.001 | 0.0011 | 0.001 | 535,358 |
20 Mar 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.001025 | 11,055 |
19 Mar 2024 | 0.0011 | 0.00005 | 4.76% | 0.001 | 0.0011 | 0.001 | 100,601 |
18 Mar 2024 | 0.00105 | -0.00005 | -4.55% | 0.00105 | 0.0011 | 0.00105 | 5,500 |
15 Mar 2024 | 0.0011 | 0.0001 | 10.00% | 0.001 | 0.0011 | 0.001 | 1,820,501 |
14 Mar 2024 | 0.001 | -0.0001 | -9.09% | 0.001 | 0.0011 | 0.001 | 7,286,553 |
13 Mar 2024 | 0.0011 | 0.00 | 0.00% | 0.0012 | 0.0012 | 0.00106 | 164,000 |
12 Mar 2024 | 0.0011 | -0.00001 | -0.90% | 0.00115 | 0.00115 | 0.0011 | 2,695,069 |
11 Mar 2024 | 0.00111 | -0.00004 | -3.48% | 0.0011 | 0.00115 | 0.0011 | 30,600,498 |
08 Mar 2024 | 0.00115 | 0.00 | 0.00% | 0.00115 | 0.00115 | 0.00115 | 130,500 |
07 Mar 2024 | 0.00115 | 0.00 | 0.00% | 0.0011 | 0.00115 | 0.0011 | 88,977 |
06 Mar 2024 | 0.00115 | -0.00005 | -4.17% | 0.00115 | 0.0012 | 0.0011 | 1,409,636 |
05 Mar 2024 | 0.0012 | 0.00 | 0.00% | 0.0011 | 0.00124 | 0.0011 | 1,237,707 |
04 Mar 2024 | 0.0012 | -0.00005 | -4.00% | 0.0013 | 0.0013 | 0.0012 | 544,742 |
01 Mar 2024 | 0.00125 | 0.00015 | 13.64% | 0.00115 | 0.00125 | 0.00115 | 809,022 |
29 Feb 2024 | 0.0011 | 0.00 | 0.00% | 0.0012 | 0.0013 | 0.0011 | 7,901,666 |
28 Feb 2024 | 0.0011 | -0.0003 | -21.43% | 0.0013 | 0.0013 | 0.0011 | 7,366,645 |
27 Feb 2024 | 0.0014 | 0.0003 | 27.27% | 0.0013 | 0.0016 | 0.0012 | 5,003,924 |
26 Feb 2024 | 0.0011 | -0.0001 | -8.33% | 0.0011 | 0.00125 | 0.0011 | 12,365,500 |
23 Feb 2024 | 0.0012 | 0.00005 | 4.35% | 0.00114 | 0.0012 | 0.0011 | 1,263,590 |
22 Feb 2024 | 0.00115 | 0.00005 | 4.55% | 0.0011 | 0.0012 | 0.0011 | 9,519,196 |