X Money(XMONEY)Hoy
$0.060427
X Money Historial de precios
(XMONEY)Periodo de tiempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.061487 | $0.068736 | $0.058946 | $0.060616 | $27,042.67 |
2025-09-03 | $0.049036 | $0.062135 | $0.047049 | $0.062134 | $27,712.72 |
2025-09-02 | $0.050379 | $0.053534 | $0.011886 | $0.049036 | $5,868.655 |
2025-09-01 | $0.042092 | $0.055269 | $0.041500 | $0.050442 | $39,548.22 |
2025-08-31 | $0.040744 | $0.043366 | $0.040488 | $0.042089 | $6,097.003 |
2025-08-30 | $0.041514 | $0.041796 | $0.039096 | $0.040678 | $4,165.642 |
2025-08-29 | $0.044604 | $0.044951 | $0.040911 | $0.041514 | $1,941.526 |
2025-08-28 | $0.044947 | $0.048376 | $0.043252 | $0.044779 | $7,268.201 |
2025-08-27 | $0.042525 | $0.045004 | $0.042315 | $0.045004 | $1,475.526 |
2025-08-26 | $0.041869 | $0.043002 | $0.039263 | $0.042525 | $3,727.912 |
2025-08-25 | $0.044809 | $0.046001 | $0.041184 | $0.041869 | $1,265.208 |
2025-08-24 | $0.042580 | $0.047029 | $0.042428 | $0.044809 | $5,643.663 |
2025-08-23 | $0.045074 | $0.048769 | $0.041983 | $0.042580 | $7,715.005 |
2025-08-22 | $0.045371 | $0.046121 | $0.037627 | $0.044951 | $16,554.50 |
2025-08-21 | $0.045658 | $0.046608 | $0.045025 | $0.045295 | $1,675.785 |
2025-08-20 | $0.044132 | $0.046311 | $0.043338 | $0.045666 | $2,549.685 |
2025-08-19 | $0.043820 | $0.045374 | $0.042260 | $0.044132 | $2,364.945 |
2025-08-18 | $0.048107 | $0.047959 | $0.042990 | $0.043898 | $4,155.133 |
2025-08-17 | $0.044385 | $0.048228 | $0.043146 | $0.048118 | $6,689.324 |
2025-08-16 | $0.043769 | $0.045557 | $0.042867 | $0.044403 | $7,556.785 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-05
X Money(XMONEY)
