XEM3S(XEM3S)Hoy
$0.290806
hace 1 años
$4.633414
hace 2 años
$0.009498
hace 3 años
$0.005346
XEM3S Historial de precios
(XEM3S)Periodo de tiempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.298588 | $0.309 | $0.271 | $0.280855 | $19,246.07 |
2025-09-02 | $0.344351 | $0.372 | $0.271 | $0.292694 | $15,371.35 |
2025-09-01 | $0.308607 | $0.345 | $0.296 | $0.344186 | $9,175.364 |
2025-08-31 | $0.31776 | $0.326 | $0.274 | $0.305698 | $13,310.03 |
2025-08-30 | $0.328535 | $0.356 | $0.305 | $0.315207 | $20,359.31 |
2025-08-29 | $0.306508 | $0.337 | $0.275 | $0.325762 | $18,817.24 |
2025-08-28 | $0.319687 | $0.339 | $0.28 | $0.301383 | $17,348.70 |
2025-08-27 | $0.314315 | $0.325 | $0.277 | $0.31548 | $22,456.23 |
2025-08-26 | $0.326004 | $0.363 | $0.298 | $0.309349 | $27,321.28 |
2025-08-25 | $0.335442 | $0.349 | $0.295 | $0.326206 | $12,699.77 |
2025-08-24 | $0.311741 | $0.343 | $0.291 | $0.32964 | $22,267.74 |
2025-08-23 | $0.309863 | $0.321 | $0.272 | $0.307777 | $23,936.04 |
2025-08-22 | $0.36094 | $0.355 | $0.285 | $0.303812 | $18,195.88 |
2025-08-21 | $0.312363 | $0.361 | $0.312 | $0.355205 | $20,851.59 |
2025-08-20 | $0.388678 | $0.423 | $0.296 | $0.304141 | $23,218.07 |
2025-08-19 | $0.358312 | $0.42 | $0.347 | $0.383576 | $20,890.90 |
2025-08-18 | $0.302103 | $0.404 | $0.304 | $0.351015 | $11,250.66 |
2025-08-17 | $0.305026 | $0.324 | $0.283 | $0.299628 | $15,091.20 |
2025-08-16 | $0.363307 | $0.347 | $0.272 | $0.30291 | $23,877.16 |
2025-08-15 | $0.445371 | $0.453 | $0.239 | $0.352761 | $46,113.05 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-04
XEM3S(XEM3S)
