Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MXCEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.014034 | 0.000509 | 3.76% | 0.013517 | 0.01419 | 0.01339 | 566,936.00 |
| May 21 2024 | 0.013525 | -0.000878 | -6.10% | 0.014397 | 0.014397 | 0.013264 | 655,035.00 |
| May 20 2024 | 0.014403 | 0.001009 | 7.53% | 0.01219 | 0.081049 | 0.012171 | 1,800,977.00 |
| May 19 2024 | 0.013394 | -0.00017 | -1.25% | 0.013544 | 0.013689 | 0.012922 | 565,251.00 |
| May 18 2024 | 0.013564 | 0.000628 | 4.86% | 0.012942 | 0.013643 | 0.012902 | 413,849.00 |
| May 17 2024 | 0.012936 | 0.000322 | 2.55% | 0.012619 | 0.013454 | 0.012601 | 445,214.00 |
| May 16 2024 | 0.012614 | -0.000771 | -5.76% | 0.013399 | 0.01346 | 0.012391 | 520,434.00 |
| May 15 2024 | 0.013385 | 0.000285 | 2.18% | 0.013105 | 0.013408 | 0.012561 | 579,560.00 |
| May 14 2024 | 0.013099 | 0.000281 | 2.19% | 0.012818 | 0.01322 | 0.01243 | 515,854.00 |
| May 13 2024 | 0.012819 | -0.00032 | -2.44% | 0.01219 | 0.081049 | 0.012171 | 1,371,478.00 |
| May 12 2024 | 0.013138 | 0.000147 | 1.13% | 0.013002 | 0.014164 | 0.012532 | 605,731.00 |
| May 11 2024 | 0.012991 | 0.000519 | 4.16% | 0.012442 | 0.013666 | 0.012381 | 763,857.00 |
| May 10 2024 | 0.012473 | -0.000974 | -7.24% | 0.013455 | 0.01354 | 0.012317 | 645,091.00 |
| May 09 2024 | 0.013446 | 0.001521 | 12.75% | 0.011959 | 0.014343 | 0.011959 | 783,549.00 |
| May 08 2024 | 0.011925 | -0.00027 | -2.21% | 0.01219 | 0.012309 | 0.011899 | 707,578.00 |
| May 07 2024 | 0.012195 | 0.000457 | 3.90% | 0.011747 | 0.012558 | 0.011695 | 617,123.00 |
| May 06 2024 | 0.011738 | -0.000755 | -6.04% | 0.022005 | 0.022071 | 0.011696 | 1,314,762.00 |
| May 05 2024 | 0.012493 | 0.000029 | 0.23% | 0.012488 | 0.013053 | 0.012287 | 572,731.00 |
| May 04 2024 | 0.012464 | 0.000176 | 1.43% | 0.012282 | 0.012563 | 0.012229 | 618,999.00 |
| May 03 2024 | 0.012288 | 0.000707 | 6.11% | 0.011577 | 0.012854 | 0.011522 | 627,672.00 |
| May 02 2024 | 0.01158 | -0.000413 | -3.44% | 0.011991 | 0.012197 | 0.011174 | 590,350.00 |
| May 01 2024 | 0.011993 | 0.000575 | 5.04% | 0.011369 | 0.012376 | 0.01062 | 686,553.00 |
| Apr 30 2024 | 0.011418 | -0.000492 | -4.13% | 0.011905 | 0.012444 | 0.010695 | 737,379.00 |
| Apr 29 2024 | 0.01191 | 0.000137 | 1.17% | 0.022005 | 0.081049 | 0.010992 | 1,727,564.00 |
| Apr 28 2024 | 0.011772 | -0.000097 | -0.82% | 0.011884 | 0.012487 | 0.011745 | 701,451.00 |
| Apr 27 2024 | 0.011869 | -0.000068 | -0.57% | 0.011928 | 0.012538 | 0.011714 | 564,704.00 |
| Apr 26 2024 | 0.011937 | -0.000692 | -5.48% | 0.012633 | 0.012704 | 0.011928 | 640,465.00 |
| Apr 25 2024 | 0.012629 | 0.00000300 | 0.02% | 0.012621 | 0.012776 | 0.011808 | 531,142.00 |
| Apr 24 2024 | 0.012626 | -0.000401 | -3.08% | 0.013062 | 0.013742 | 0.012532 | 520,296.00 |
| Apr 23 2024 | 0.013027 | -0.000784 | -5.68% | 0.013794 | 0.013867 | 0.012989 | 546,252.00 |
| Apr 22 2024 | 0.013812 | -0.000851 | -5.80% | 0.022005 | 0.213852 | 0.013585 | 1,626,527.00 |
| Apr 21 2024 | 0.014663 | 0.001237 | 9.21% | 0.013393 | 0.015283 | 0.012799 | 717,752.00 |
| Apr 20 2024 | 0.013426 | 0.001993 | 17.43% | 0.011366 | 0.013433 | 0.011275 | 581,566.00 |
| Apr 19 2024 | 0.011433 | -0.000507 | -4.25% | 0.011905 | 0.012095 | 0.010844 | 703,728.00 |
| Apr 18 2024 | 0.011939 | 0.000429 | 3.73% | 0.011522 | 0.012017 | 0.010967 | 649,622.00 |
| Apr 17 2024 | 0.01151 | -0.001091 | -8.66% | 0.012625 | 0.012752 | 0.011233 | 717,507.00 |
| Apr 16 2024 | 0.012601 | -0.000534 | -4.07% | 0.013147 | 0.013242 | 0.011624 | 594,151.00 |
| Apr 15 2024 | 0.013135 | -0.000446 | -3.28% | 0.022005 | 0.022071 | 0.012614 | 1,434,102.00 |
| Apr 14 2024 | 0.013581 | 0.001865 | 15.92% | 0.011554 | 0.014181 | 0.010819 | 1,602,943.00 |
| Apr 13 2024 | 0.011716 | -0.001574 | -11.84% | 0.013939 | 0.013939 | 0.010028 | 902,911.00 |
| Apr 12 2024 | 0.01329 | -0.003693 | -21.75% | 0.016998 | 0.017299 | 0.013244 | 762,508.00 |
| Apr 11 2024 | 0.016982 | -0.00009 | -0.53% | 0.01704 | 0.017236 | 0.016316 | 394,310.00 |
| Apr 10 2024 | 0.017073 | -0.000149 | -0.87% | 0.017206 | 0.017887 | 0.016594 | 316,565.00 |
| Apr 09 2024 | 0.017221 | -0.001229 | -6.66% | 0.018456 | 0.018478 | 0.017005 | 468,634.00 |
| Apr 08 2024 | 0.01845 | 0.001141 | 6.59% | 0.022005 | 0.022071 | 0.018376 | 2,570,381.00 |
| Apr 07 2024 | 0.01731 | 0.00011 | 0.64% | 0.017171 | 0.01816 | 0.017171 | 832,392.00 |
| Apr 06 2024 | 0.0172 | 0.000251 | 1.48% | 0.016889 | 0.017578 | 0.016861 | 558,739.00 |
| Apr 05 2024 | 0.016949 | -0.000743 | -4.20% | 0.017711 | 0.017759 | 0.016512 | 645,382.00 |
| Apr 04 2024 | 0.017692 | 0.001194 | 7.24% | 0.016438 | 0.018181 | 0.016238 | 759,666.00 |
| Apr 03 2024 | 0.016499 | 0.000064 | 0.39% | 0.016452 | 0.017338 | 0.016218 | 804,295.00 |
| Apr 02 2024 | 0.016435 | -0.001769 | -9.72% | 0.01817 | 0.01817 | 0.015769 | 1,069,076.00 |
| Apr 01 2024 | 0.018204 | -0.001616 | -8.15% | 0.022005 | 0.022071 | 0.017827 | 1,300,725.00 |
| Mar 31 2024 | 0.01982 | -0.00021 | -1.05% | 0.020031 | 0.020063 | 0.019052 | 489,933.00 |
| Mar 30 2024 | 0.020031 | -0.000708 | -3.41% | 0.020783 | 0.020825 | 0.020024 | 376,048.00 |
| Mar 29 2024 | 0.020738 | 0.00043 | 2.12% | 0.020335 | 0.02104 | 0.019423 | 944,185.00 |
| Mar 28 2024 | 0.020308 | 0.000499 | 2.52% | 0.019905 | 0.022284 | 0.019768 | 1,347,248.00 |
| Mar 27 2024 | 0.01981 | -0.001507 | -7.07% | 0.021291 | 0.021466 | 0.019607 | 1,224,343.00 |
| Mar 26 2024 | 0.021316 | -0.001195 | -5.31% | 0.022514 | 0.023384 | 0.021191 | 1,712,444.00 |
| Mar 25 2024 | 0.022511 | 0.003839 | 20.56% | 0.022005 | 0.02409 | 0.019751 | 3,105,750.00 |
| Mar 24 2024 | 0.018672 | 0.002001 | 12.00% | 0.016632 | 0.020619 | 0.016567 | 1,521,820.00 |
| Mar 23 2024 | 0.016672 | 0.000204 | 1.24% | 0.016521 | 0.017201 | 0.01635 | 294,765.00 |
| Mar 22 2024 | 0.016468 | -0.000414 | -2.45% | 0.016952 | 0.017432 | 0.01619 | 270,474.00 |
| Mar 21 2024 | 0.016882 | 0.000112 | 0.67% | 0.016745 | 0.01757 | 0.015906 | 381,046.00 |
| Mar 20 2024 | 0.016771 | 0.001328 | 8.60% | 0.015415 | 0.016844 | 0.014678 | 579,982.00 |
| Mar 19 2024 | 0.015442 | -0.003247 | -17.37% | 0.018075 | 0.018179 | 0.014859 | 445,572.00 |
| Mar 18 2024 | 0.018689 | -0.000155 | -0.82% | 0.022005 | 0.081049 | 0.017163 | 1,838,115.00 |
| Mar 17 2024 | 0.018845 | 0.001996 | 11.85% | 0.017383 | 0.019458 | 0.017182 | 614,843.00 |
| Mar 16 2024 | 0.016848 | -0.001721 | -9.27% | 0.018553 | 0.01953 | 0.016723 | 673,882.00 |
| Mar 15 2024 | 0.018569 | -0.002506 | -11.89% | 0.022005 | 0.022071 | 0.015893 | 2,134,779.00 |
| Mar 14 2024 | 0.021075 | -0.00095 | -4.31% | 0.022005 | 0.022071 | 0.019596 | 826,074.00 |
| Mar 13 2024 | 0.022026 | 0.000436 | 2.02% | 0.021631 | 0.023608 | 0.020705 | 1,136,828.00 |
| Mar 12 2024 | 0.02159 | -0.001332 | -5.81% | 0.022909 | 0.024342 | 0.020361 | 963,706.00 |
| Mar 11 2024 | 0.022922 | 0.002094 | 10.05% | 0.021699 | 0.025126 | 0.020273 | 2,372,603.00 |
| Mar 10 2024 | 0.020828 | 0.00143 | 7.37% | 0.020025 | 0.022355 | 0.019511 | 1,367,345.00 |
| Mar 09 2024 | 0.019398 | 0.000685 | 3.66% | 0.018749 | 0.020053 | 0.018028 | 1,103,807.00 |
| Mar 08 2024 | 0.018713 | -0.000259 | -1.37% | 0.019575 | 0.019675 | 0.0181 | 878,926.00 |
| Mar 07 2024 | 0.018972 | 0.00198 | 11.65% | 0.017584 | 0.021818 | 0.016904 | 2,372,699.00 |
| Mar 06 2024 | 0.016992 | 0.000361 | 2.17% | 0.016444 | 0.01746 | 0.015655 | 815,244.00 |
| Mar 05 2024 | 0.01663 | -0.003333 | -16.70% | 0.018824 | 0.018933 | 0.013431 | 592,808.00 |
| Mar 04 2024 | 0.019963 | 0.001952 | 10.84% | 0.021699 | 0.021804 | 0.017964 | 1,664,188.00 |
| Mar 03 2024 | 0.018011 | 0.002558 | 16.55% | 0.015417 | 0.019706 | 0.015316 | 1,006,975.00 |
| Mar 02 2024 | 0.015453 | -0.001845 | -10.67% | 0.017254 | 0.017264 | 0.015426 | 611,556.00 |
| Mar 01 2024 | 0.017298 | -0.000291 | -1.65% | 0.017516 | 0.018608 | 0.016411 | 1,200,341.00 |
| Feb 29 2024 | 0.017589 | -0.004287 | -19.60% | 0.021699 | 0.021804 | 0.017337 | 1,009,296.00 |
| Feb 28 2024 | 0.021876 | 0.005593 | 34.35% | 0.016818 | 0.025372 | 0.015181 | 2,031,731.00 |
| Feb 27 2024 | 0.016283 | 0.00528 | 47.99% | 0.011023 | 0.021049 | 0.011001 | 2,750,184.00 |
| Feb 26 2024 | 0.011003 | 0.002871 | 35.31% | 0.007977 | 0.081049 | 0.007926 | 1,963,292.00 |
| Feb 25 2024 | 0.008132 | 0.000036 | 0.44% | 0.008097 | 0.008156 | 0.007615 | 371,339.00 |
| Feb 24 2024 | 0.008096 | 0.000106 | 1.33% | 0.007973 | 0.008121 | 0.007955 | 238,760.00 |
| Feb 23 2024 | 0.007989 | -0.000063 | -0.78% | 0.008059 | 0.008092 | 0.00794 | 359,540.00 |
