Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MXCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2024 | 0.00978 | -0.00008 | -0.81% | 0.00985 | 0.00985 | 0.00975 | 70,708.00 |
| Jun 30 2024 | 0.00986 | -0.00054 | -5.19% | 0.0104 | 0.0104 | 0.0094 | 1,647,086.00 |
| Jun 29 2024 | 0.0104 | 0.0004 | 4.00% | 0.010 | 0.01061 | 0.010 | 1,985,072.00 |
| Jun 28 2024 | 0.010 | -0.00023 | -2.25% | 0.01025 | 0.01039 | 0.010 | 172,192.00 |
| Jun 27 2024 | 0.01023 | -0.00032 | -3.03% | 0.01056 | 0.01056 | 0.01002 | 367,085.00 |
| Jun 26 2024 | 0.01055 | -0.00004 | -0.38% | 0.01057 | 0.01171 | 0.01026 | 1,320,452.00 |
| Jun 25 2024 | 0.01059 | 0.00067 | 6.75% | 0.00995 | 0.0108 | 0.00989 | 503,235.00 |
| Jun 24 2024 | 0.00992 | -0.00075 | -7.03% | 0.01064 | 0.01064 | 0.0094 | 2,286,655.00 |
| Jun 23 2024 | 0.01067 | -0.0001 | -0.93% | 0.01082 | 0.01085 | 0.01057 | 233,800.00 |
| Jun 22 2024 | 0.01077 | 0.00026 | 2.47% | 0.01046 | 0.01082 | 0.01046 | 151,236.00 |
| Jun 21 2024 | 0.01051 | -0.0007 | -6.24% | 0.01121 | 0.01121 | 0.01034 | 544,736.00 |
| Jun 20 2024 | 0.01121 | 0.00013 | 1.17% | 0.01112 | 0.01203 | 0.01109 | 939,918.00 |
| Jun 19 2024 | 0.01108 | 0.00078 | 7.57% | 0.01025 | 0.01154 | 0.01025 | 478,688.00 |
| Jun 18 2024 | 0.0103 | -0.00071 | -6.45% | 0.01099 | 0.01102 | 0.010 | 1,495,165.00 |
| Jun 17 2024 | 0.01101 | -0.00102 | -8.48% | 0.01199 | 0.01202 | 0.01099 | 1,726,326.00 |
| Jun 16 2024 | 0.01203 | -0.00045 | -3.61% | 0.01243 | 0.01289 | 0.01203 | 511,611.00 |
| Jun 15 2024 | 0.01248 | 0.00032 | 2.63% | 0.01215 | 0.01264 | 0.01195 | 533,816.00 |
| Jun 14 2024 | 0.01216 | -0.00107 | -8.09% | 0.01315 | 0.01322 | 0.01174 | 857,294.00 |
| Jun 13 2024 | 0.01323 | -0.00079 | -5.63% | 0.01402 | 0.01402 | 0.01318 | 1,396,577.00 |
| Jun 12 2024 | 0.01402 | 0.00077 | 5.81% | 0.01327 | 0.01445 | 0.01316 | 1,128,376.00 |
| Jun 11 2024 | 0.01325 | -0.00096 | -6.76% | 0.01417 | 0.01417 | 0.01303 | 253,328.00 |
| Jun 10 2024 | 0.01421 | -0.00015 | -1.04% | 0.01433 | 0.01538 | 0.0136 | 1,814,971.00 |
| Jun 09 2024 | 0.01436 | -0.00001 | -0.07% | 0.01438 | 0.01462 | 0.01416 | 129,705.00 |
| Jun 08 2024 | 0.01437 | -0.00003 | -0.21% | 0.01438 | 0.01539 | 0.01429 | 341,891.00 |
| Jun 07 2024 | 0.0144 | -0.00109 | -7.04% | 0.01549 | 0.01549 | 0.01431 | 638,688.00 |
| Jun 06 2024 | 0.01549 | -0.0005 | -3.13% | 0.01608 | 0.01634 | 0.0154 | 1,740,036.00 |
| Jun 05 2024 | 0.01599 | -0.00039 | -2.38% | 0.01639 | 0.01671 | 0.01599 | 350,863.00 |
| Jun 04 2024 | 0.01638 | 0.00008 | 0.49% | 0.01637 | 0.01688 | 0.01627 | 191,057.00 |
| Jun 03 2024 | 0.0163 | -0.00032 | -1.93% | 0.01666 | 0.01671 | 0.01626 | 213,294.00 |
| Jun 02 2024 | 0.01662 | -0.00024 | -1.42% | 0.01678 | 0.01777 | 0.01648 | 848,935.00 |
| Jun 01 2024 | 0.01686 | 0.00018 | 1.08% | 0.0166 | 0.01826 | 0.01601 | 1,721,705.00 |
| May 31 2024 | 0.01668 | 0.00092 | 5.84% | 0.01575 | 0.01717 | 0.01558 | 1,098,207.00 |
| May 30 2024 | 0.01576 | -0.00094 | -5.63% | 0.01681 | 0.01691 | 0.01564 | 616,285.00 |
| May 29 2024 | 0.0167 | -0.00008 | -0.48% | 0.01686 | 0.01745 | 0.01599 | 1,811,179.00 |
| May 28 2024 | 0.01678 | 0.00118 | 7.56% | 0.01552 | 0.02004 | 0.01536 | 5,980,383.00 |
| May 27 2024 | 0.0156 | 0.00085 | 5.76% | 0.01473 | 0.01605 | 0.01473 | 1,642,801.00 |
| May 26 2024 | 0.01475 | -0.00018 | -1.21% | 0.01492 | 0.01502 | 0.01456 | 202,637.00 |
| May 25 2024 | 0.01493 | -0.00009 | -0.60% | 0.01499 | 0.015 | 0.01466 | 141,363.00 |
| May 24 2024 | 0.01502 | 0.00044 | 3.02% | 0.01465 | 0.01509 | 0.01421 | 276,149.00 |
| May 23 2024 | 0.01458 | -0.00066 | -4.33% | 0.01523 | 0.01562 | 0.01423 | 553,205.00 |
| May 22 2024 | 0.01524 | 0.00001 | 0.07% | 0.01515 | 0.01583 | 0.0149 | 330,817.00 |
| May 21 2024 | 0.01523 | -0.00049 | -3.12% | 0.01561 | 0.01565 | 0.01508 | 2,038,791.00 |
| May 20 2024 | 0.01572 | 0.00099 | 6.72% | 0.0147 | 0.01641 | 0.0146 | 949,997.00 |
| May 19 2024 | 0.01473 | -0.00041 | -2.71% | 0.01506 | 0.01542 | 0.01471 | 327,189.00 |
| May 18 2024 | 0.01514 | 0.00061 | 4.20% | 0.01457 | 0.01521 | 0.01457 | 394,205.00 |
| May 17 2024 | 0.01453 | 0.00038 | 2.69% | 0.01408 | 0.01462 | 0.01399 | 247,359.00 |
| May 16 2024 | 0.01415 | -0.00067 | -4.52% | 0.01485 | 0.01489 | 0.01383 | 336,272.00 |
| May 15 2024 | 0.01482 | 0.00028 | 1.93% | 0.01458 | 0.01482 | 0.01402 | 209,170.00 |
| May 14 2024 | 0.01454 | 0.00035 | 2.47% | 0.01416 | 0.01482 | 0.01393 | 1,075,169.00 |
| May 13 2024 | 0.01419 | -0.00017 | -1.18% | 0.01443 | 0.01459 | 0.01371 | 447,425.00 |
| May 12 2024 | 0.01436 | -0.00013 | -0.90% | 0.01446 | 0.01579 | 0.01395 | 1,625,467.00 |
| May 11 2024 | 0.01449 | 0.00082 | 6.00% | 0.01369 | 0.01509 | 0.01358 | 1,098,882.00 |
| May 10 2024 | 0.01367 | -0.00101 | -6.88% | 0.01462 | 0.0153 | 0.0136 | 785,471.00 |
| May 09 2024 | 0.01468 | 0.00141 | 10.63% | 0.01326 | 0.01593 | 0.01322 | 2,061,658.00 |
| May 08 2024 | 0.01327 | -0.0001 | -0.75% | 0.01335 | 0.01357 | 0.01319 | 338,548.00 |
| May 07 2024 | 0.01337 | 0.00009 | 0.68% | 0.01326 | 0.01404 | 0.01314 | 337,773.00 |
| May 06 2024 | 0.01328 | -0.00059 | -4.25% | 0.01394 | 0.01411 | 0.0132 | 403,243.00 |
| May 05 2024 | 0.01387 | 0.0001 | 0.73% | 0.01379 | 0.01409 | 0.01336 | 350,000.00 |
| May 04 2024 | 0.01377 | 0.00041 | 3.07% | 0.01334 | 0.01407 | 0.0133 | 492,849.00 |
| May 03 2024 | 0.01336 | 0.00045 | 3.49% | 0.01275 | 0.01383 | 0.01275 | 1,223,595.00 |
| May 02 2024 | 0.01291 | -0.00001 | -0.08% | 0.01291 | 0.01295 | 0.01222 | 667,500.00 |
| May 01 2024 | 0.01292 | 0.0008 | 6.60% | 0.01213 | 0.01336 | 0.01153 | 873,687.00 |
| Apr 30 2024 | 0.01212 | -0.00066 | -5.16% | 0.0128 | 0.01353 | 0.01189 | 1,032,361.00 |
| Apr 29 2024 | 0.01278 | -0.00001 | -0.08% | 0.01286 | 0.01294 | 0.01216 | 320,718.00 |
| Apr 28 2024 | 0.01279 | -0.00048 | -3.62% | 0.0132 | 0.01341 | 0.01278 | 246,966.00 |
| Apr 27 2024 | 0.01327 | -0.0002 | -1.48% | 0.01353 | 0.01353 | 0.01288 | 251,294.00 |
| Apr 26 2024 | 0.01347 | -0.00014 | -1.03% | 0.0136 | 0.01375 | 0.0133 | 213,418.00 |
| Apr 25 2024 | 0.01361 | -0.0002 | -1.45% | 0.01382 | 0.01389 | 0.01315 | 310,385.00 |
| Apr 24 2024 | 0.01381 | -0.00064 | -4.43% | 0.01447 | 0.01501 | 0.01381 | 533,435.00 |
| Apr 23 2024 | 0.01445 | -0.00063 | -4.18% | 0.01508 | 0.01515 | 0.01435 | 692,282.00 |
| Apr 22 2024 | 0.01508 | -0.00064 | -4.07% | 0.01566 | 0.01584 | 0.01486 | 1,433,122.00 |
| Apr 21 2024 | 0.01572 | 0.00142 | 9.93% | 0.01432 | 0.01646 | 0.01386 | 1,616,749.00 |
| Apr 20 2024 | 0.0143 | 0.00171 | 13.58% | 0.01253 | 0.01455 | 0.01248 | 1,135,348.00 |
| Apr 19 2024 | 0.01259 | -0.00022 | -1.72% | 0.01273 | 0.0129 | 0.01158 | 788,677.00 |
| Apr 18 2024 | 0.01281 | 0.00044 | 3.56% | 0.01236 | 0.01311 | 0.01216 | 444,944.00 |
| Apr 17 2024 | 0.01237 | -0.00124 | -9.11% | 0.01354 | 0.01354 | 0.01229 | 1,039,028.00 |
| Apr 16 2024 | 0.01361 | -0.0005 | -3.54% | 0.01411 | 0.01424 | 0.01298 | 576,880.00 |
| Apr 15 2024 | 0.01411 | -0.00044 | -3.02% | 0.01459 | 0.01505 | 0.01397 | 1,799,551.00 |
| Apr 14 2024 | 0.01455 | 0.00202 | 16.12% | 0.01234 | 0.0153 | 0.01191 | 1,925,525.00 |
| Apr 13 2024 | 0.01253 | -0.00223 | -15.11% | 0.01478 | 0.01482 | 0.01087 | 3,647,378.00 |
| Apr 12 2024 | 0.01476 | -0.00352 | -19.26% | 0.01831 | 0.01906 | 0.01457 | 1,075,514.00 |
| Apr 11 2024 | 0.01828 | -0.00055 | -2.92% | 0.0188 | 0.01897 | 0.018 | 262,268.00 |
| Apr 10 2024 | 0.01883 | -0.0004 | -2.08% | 0.01924 | 0.01943 | 0.01813 | 536,587.00 |
| Apr 09 2024 | 0.01923 | -0.00129 | -6.29% | 0.02055 | 0.02056 | 0.01888 | 3,610,514.00 |
| Apr 08 2024 | 0.02052 | 0.0012 | 6.21% | 0.01932 | 0.02264 | 0.01928 | 1,792,760.00 |
| Apr 07 2024 | 0.01932 | 0.00043 | 2.28% | 0.01883 | 0.02039 | 0.01874 | 524,663.00 |
| Apr 06 2024 | 0.01889 | -0.00003 | -0.16% | 0.01895 | 0.01944 | 0.01838 | 264,323.00 |
| Apr 05 2024 | 0.01892 | -0.00039 | -2.02% | 0.01931 | 0.01969 | 0.01816 | 922,670.00 |
| Apr 04 2024 | 0.01931 | 0.00119 | 6.57% | 0.01817 | 0.01975 | 0.01784 | 1,201,830.00 |
| Apr 03 2024 | 0.01812 | -0.00019 | -1.04% | 0.01813 | 0.01912 | 0.01802 | 410,684.00 |
