Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.MXCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.015256 | 0.000054 | 0.36% | 0.015116 | 0.01584 | 0.01489 | 7,990,954.00 |
| May 21 2024 | 0.015202 | -0.000562 | -3.57% | 0.015555 | 0.016428 | 0.015064 | 13,030,349.00 |
| May 20 2024 | 0.015764 | 0.001007 | 6.82% | 0.014995 | 0.016428 | 0.014552 | 11,299,536.00 |
| May 19 2024 | 0.014757 | -0.000346 | -2.29% | 0.015137 | 0.01548 | 0.014677 | 9,574,201.00 |
| May 18 2024 | 0.015103 | 0.000571 | 3.93% | 0.014508 | 0.015225 | 0.014463 | 4,877,897.00 |
| May 17 2024 | 0.014532 | 0.000404 | 2.86% | 0.013982 | 0.014652 | 0.013955 | 4,154,179.00 |
| May 16 2024 | 0.014128 | -0.00066 | -4.46% | 0.01469 | 0.014893 | 0.013808 | 5,821,720.00 |
| May 15 2024 | 0.014788 | 0.000205 | 1.41% | 0.014536 | 0.014831 | 0.014017 | 4,212,727.00 |
| May 14 2024 | 0.014583 | 0.000363 | 2.55% | 0.014008 | 0.014831 | 0.013883 | 8,090,851.00 |
| May 13 2024 | 0.01422 | -0.000143 | -1.00% | 0.013991 | 0.014649 | 0.013694 | 6,868,133.00 |
| May 12 2024 | 0.014363 | -0.000119 | -0.82% | 0.01504 | 0.015777 | 0.013949 | 15,298,269.00 |
| May 11 2024 | 0.014482 | 0.00086 | 6.31% | 0.013822 | 0.015073 | 0.013568 | 10,884,573.00 |
| May 10 2024 | 0.013622 | -0.001079 | -7.34% | 0.01468 | 0.015332 | 0.013614 | 15,367,567.00 |
| May 09 2024 | 0.014701 | 0.001453 | 10.97% | 0.013358 | 0.015921 | 0.013224 | 21,576,653.00 |
| May 08 2024 | 0.013248 | -0.00011 | -0.82% | 0.013732 | 0.013733 | 0.013219 | 6,197,100.00 |
| May 07 2024 | 0.013358 | 0.000052 | 0.39% | 0.013292 | 0.014044 | 0.013154 | 5,629,549.00 |
| May 06 2024 | 0.013306 | -0.000642 | -4.60% | 0.013977 | 0.014131 | 0.013192 | 7,037,563.00 |
| May 05 2024 | 0.013948 | 0.00023 | 1.68% | 0.013891 | 0.014108 | 0.013332 | 4,461,815.00 |
| May 04 2024 | 0.013718 | 0.000396 | 2.97% | 0.013237 | 0.014072 | 0.013237 | 9,479,901.00 |
| May 03 2024 | 0.013322 | 0.000392 | 3.03% | 0.012591 | 0.013833 | 0.012571 | 6,949,142.00 |
| May 02 2024 | 0.01293 | -0.00004 | -0.31% | 0.012579 | 0.013408 | 0.012234 | 8,404,345.00 |
| May 01 2024 | 0.01297 | 0.000831 | 6.85% | 0.012249 | 0.013408 | 0.011511 | 7,089,599.00 |
| Apr 30 2024 | 0.012139 | -0.000693 | -5.40% | 0.012958 | 0.013578 | 0.011871 | 13,728,385.00 |
| Apr 29 2024 | 0.012832 | 0.00004 | 0.31% | 0.013122 | 0.013288 | 0.012131 | 5,355,530.00 |
| Apr 28 2024 | 0.012792 | -0.000519 | -3.90% | 0.012982 | 0.013451 | 0.012757 | 5,894,942.00 |
| Apr 27 2024 | 0.013311 | -0.000167 | -1.24% | 0.013608 | 0.013728 | 0.012852 | 4,111,870.00 |
| Apr 26 2024 | 0.013478 | -0.00016 | -1.17% | 0.013548 | 0.013872 | 0.013268 | 3,528,663.00 |
| Apr 25 2024 | 0.013638 | -0.000175 | -1.27% | 0.014168 | 0.014288 | 0.013118 | 4,091,404.00 |
| Apr 24 2024 | 0.013813 | -0.000644 | -4.45% | 0.014599 | 0.01505 | 0.013807 | 5,610,012.00 |
| Apr 23 2024 | 0.014457 | -0.000635 | -4.21% | 0.015129 | 0.015838 | 0.014321 | 8,185,601.00 |
| Apr 22 2024 | 0.015092 | -0.000586 | -3.74% | 0.016193 | 0.016286 | 0.014866 | 14,158,586.00 |
| Apr 21 2024 | 0.015678 | 0.001377 | 9.63% | 0.013928 | 0.016498 | 0.013836 | 12,618,763.00 |
| Apr 20 2024 | 0.014301 | 0.001843 | 14.79% | 0.012854 | 0.014545 | 0.012419 | 8,248,047.00 |
| Apr 19 2024 | 0.012458 | -0.000322 | -2.52% | 0.012852 | 0.013114 | 0.011568 | 8,083,365.00 |
| Apr 18 2024 | 0.01278 | 0.000421 | 3.41% | 0.012451 | 0.013114 | 0.012125 | 8,203,264.00 |
| Apr 17 2024 | 0.012359 | -0.001219 | -8.98% | 0.013096 | 0.013627 | 0.012263 | 8,537,654.00 |
| Apr 16 2024 | 0.013578 | -0.000494 | -3.51% | 0.014378 | 0.014677 | 0.012979 | 10,077,405.00 |
| Apr 15 2024 | 0.014072 | -0.000541 | -3.70% | 0.014718 | 0.015339 | 0.013935 | 14,637,770.00 |
| Apr 14 2024 | 0.014613 | 0.002085 | 16.64% | 0.011638 | 0.015339 | 0.011329 | 27,163,044.00 |
| Apr 13 2024 | 0.012528 | -0.002214 | -15.02% | 0.015159 | 0.015667 | 0.010839 | 20,428,822.00 |
| Apr 12 2024 | 0.014742 | -0.003555 | -19.43% | 0.018503 | 0.019093 | 0.014554 | 18,149,440.00 |
| Apr 11 2024 | 0.018297 | -0.00054 | -2.87% | 0.018367 | 0.019085 | 0.017983 | 7,808,254.00 |
| Apr 10 2024 | 0.018837 | -0.000425 | -2.21% | 0.018903 | 0.019442 | 0.018092 | 11,481,642.00 |
| Apr 09 2024 | 0.019262 | -0.001311 | -6.37% | 0.020857 | 0.020883 | 0.01887 | 11,495,162.00 |
| Apr 08 2024 | 0.020573 | 0.001219 | 6.30% | 0.019713 | 0.022626 | 0.019199 | 26,981,894.00 |
| Apr 07 2024 | 0.019354 | 0.000461 | 2.44% | 0.018609 | 0.020177 | 0.018376 | 19,854,065.00 |
| Apr 06 2024 | 0.018893 | -0.000055 | -0.29% | 0.01946 | 0.019493 | 0.018327 | 14,570,439.00 |
| Apr 05 2024 | 0.018948 | -0.000305 | -1.58% | 0.01952 | 0.019741 | 0.0181 | 10,997,522.00 |
| Apr 04 2024 | 0.019253 | 0.001106 | 6.09% | 0.018083 | 0.019803 | 0.017778 | 16,967,759.00 |
| Apr 03 2024 | 0.018147 | -0.000132 | -0.72% | 0.018269 | 0.019188 | 0.017998 | 20,244,614.00 |
| Apr 02 2024 | 0.018279 | -0.001508 | -7.62% | 0.020203 | 0.020233 | 0.017062 | 23,520,246.00 |
| Apr 01 2024 | 0.019787 | -0.001676 | -7.81% | 0.021327 | 0.021779 | 0.0195 | 18,018,856.00 |
| Mar 31 2024 | 0.021463 | -0.000032 | -0.15% | 0.021744 | 0.021779 | 0.021149 | 16,920,794.00 |
| Mar 30 2024 | 0.021495 | -0.001086 | -4.81% | 0.023106 | 0.023525 | 0.021467 | 14,342,963.00 |
| Mar 29 2024 | 0.022581 | 0.000307 | 1.38% | 0.022241 | 0.023946 | 0.021373 | 24,674,019.00 |
| Mar 28 2024 | 0.022274 | 0.00027 | 1.23% | 0.022141 | 0.024359 | 0.021927 | 22,356,669.00 |
| Mar 27 2024 | 0.022004 | -0.001671 | -7.06% | 0.02336 | 0.023928 | 0.021484 | 22,641,634.00 |
| Mar 26 2024 | 0.023675 | -0.000969 | -3.93% | 0.025314 | 0.026425 | 0.022819 | 28,313,466.00 |
| Mar 25 2024 | 0.024644 | 0.003877 | 18.67% | 0.020787 | 0.027322 | 0.020301 | 68,225,405.00 |
| Mar 24 2024 | 0.020767 | 0.002276 | 12.31% | 0.018484 | 0.023054 | 0.01825 | 47,322,601.00 |
| Mar 23 2024 | 0.018491 | 0.000351 | 1.93% | 0.018113 | 0.019044 | 0.018032 | 16,038,081.00 |
| Mar 22 2024 | 0.01814 | -0.000586 | -3.13% | 0.018803 | 0.019027 | 0.01789 | 16,288,359.00 |
| Mar 21 2024 | 0.018726 | 0.000229 | 1.24% | 0.017537 | 0.019234 | 0.017523 | 14,720,290.00 |
| Mar 20 2024 | 0.018497 | 0.001689 | 10.05% | 0.01807 | 0.018957 | 0.016147 | 21,694,719.00 |
| Mar 19 2024 | 0.016808 | -0.003396 | -16.81% | 0.021067 | 0.021119 | 0.016606 | 25,670,090.00 |
| Mar 18 2024 | 0.020204 | -0.000581 | -2.80% | 0.020831 | 0.022843 | 0.019232 | 20,144,778.00 |
| Mar 17 2024 | 0.020785 | 0.001538 | 7.99% | 0.019243 | 0.022843 | 0.018363 | 16,344,180.00 |
| Mar 16 2024 | 0.019247 | -0.001506 | -7.26% | 0.019016 | 0.022117 | 0.018363 | 20,182,722.00 |
| Mar 15 2024 | 0.020753 | -0.002052 | -9.00% | 0.022426 | 0.023306 | 0.016849 | 28,801,304.00 |
| Mar 14 2024 | 0.022805 | -0.001539 | -6.32% | 0.023984 | 0.024386 | 0.021287 | 27,241,564.00 |
| Mar 13 2024 | 0.024344 | 0.000652 | 2.75% | 0.023137 | 0.026693 | 0.023096 | 40,341,931.00 |
| Mar 12 2024 | 0.023692 | -0.00195 | -7.60% | 0.025501 | 0.026967 | 0.022741 | 46,954,496.00 |
| Mar 11 2024 | 0.025642 | 0.002437 | 10.50% | 0.022856 | 0.028437 | 0.022645 | 46,274,352.00 |
| Mar 10 2024 | 0.023205 | 0.001184 | 5.38% | 0.021355 | 0.025608 | 0.021355 | 49,053,035.00 |
| Mar 09 2024 | 0.022021 | 0.001244 | 5.99% | 0.020937 | 0.022182 | 0.02014 | 37,983,801.00 |
| Mar 08 2024 | 0.020777 | -0.0007 | -3.26% | 0.021693 | 0.021876 | 0.019976 | 35,073,843.00 |
| Mar 07 2024 | 0.021477 | 0.00186 | 9.48% | 0.01892 | 0.025081 | 0.018166 | 94,210,765.00 |
| Mar 06 2024 | 0.019617 | 0.00168 | 9.37% | 0.017696 | 0.019696 | 0.016967 | 42,374,054.00 |
| Mar 05 2024 | 0.017937 | -0.003193 | -15.11% | 0.021783 | 0.022212 | 0.015707 | 56,501,207.00 |
| Mar 04 2024 | 0.02113 | 0.00148 | 7.53% | 0.020584 | 0.024529 | 0.019394 | 86,226,800.00 |
| Mar 03 2024 | 0.01965 | 0.00243 | 14.11% | 0.017439 | 0.022606 | 0.016582 | 69,909,637.00 |
| Mar 02 2024 | 0.01722 | -0.002073 | -10.74% | 0.018888 | 0.019372 | 0.016718 | 34,987,460.00 |
| Mar 01 2024 | 0.019293 | 0.000068 | 0.35% | 0.019153 | 0.020957 | 0.018146 | 46,259,924.00 |
| Feb 29 2024 | 0.019225 | -0.0055 | -22.24% | 0.024944 | 0.024963 | 0.019081 | 47,383,595.00 |
| Feb 28 2024 | 0.024725 | 0.00779 | 46.00% | 0.018244 | 0.029703 | 0.016051 | 184,483,575.00 |
| Feb 27 2024 | 0.016935 | 0.004337 | 34.43% | 0.012662 | 0.024649 | 0.011988 | 214,456,460.00 |
| Feb 26 2024 | 0.012598 | 0.003637 | 40.59% | 0.00894 | 0.012732 | 0.008917 | 109,534,152.00 |
| Feb 25 2024 | 0.008961 | 0.00006 | 0.67% | 0.008858 | 0.009029 | 0.008701 | 9,368,316.00 |
| Feb 24 2024 | 0.008901 | 0.000058 | 0.66% | 0.008876 | 0.009109 | 0.008763 | 7,431,864.00 |
| Feb 23 2024 | 0.008843 | -0.000196 | -2.17% | 0.008988 | 0.009208 | 0.008801 | 9,875,119.00 |
