Cap Mercado MX$39.25T
2.89%
Volumen 24h MX$3.03T
-15.6%
BTC % 49.82%
-0.88%
ETH % 15.52%
-0.77%
Monedas
26.929
+22
Exchanges
885
Ultima actualización
1 minuto atrás
Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h MXN | Capitalización MXN |
---|---|---|---|---|---|---|
May-01 2024 | MX$0.497939 | MX$0.451629 | MX$0.527055 | MX$0.506669 | MX$46,880,400 | MX$350,232,925 |
Apr-30 2024 | MX$0.507443 | MX$0.481513 | MX$0.557134 | MX$0.546042 | MX$44,979,477 | MX$356,917,946 |
Apr-29 2024 | MX$0.549879 | MX$0.535803 | MX$0.591065 | MX$0.545586 | MX$41,320,341 | MX$386,765,802 |
Apr-28 2024 | MX$0.55347 | MX$0.529971 | MX$0.624658 | MX$0.561551 | MX$41,254,340 | MX$389,291,812 |
Apr-27 2024 | MX$0.558425 | MX$0.534507 | MX$0.613192 | MX$0.586813 | MX$49,693,193 | MX$392,776,649 |
Apr-26 2024 | MX$0.583498 | MX$0.583498 | MX$0.689082 | MX$0.64302 | MX$45,983,388 | MX$410,412,043 |
Apr-25 2024 | MX$0.64865 | MX$0.622866 | MX$0.764643 | MX$0.705216 | MX$28,424,931 | MX$456,237,518 |
Apr-24 2024 | MX$0.738622 | MX$0.637302 | MX$0.816753 | MX$0.816491 | MX$16,552,464 | MX$519,520,895 |
Apr-23 2024 | MX$0.810958 | MX$0.627916 | MX$0.810958 | MX$0.630173 | MX$38,122,913 | MX$570,399,366 |
Apr-22 2024 | MX$0.631923 | MX$0.615807 | MX$0.804916 | MX$0.804916 | MX$23,855,698 | MX$444,472,362 |
Apr-21 2024 | MX$0.804916 | MX$0.804916 | MX$0.80509 | MX$0.804916 | MX$8,839,586 | MX$566,149,996 |
Apr-20 2024 | MX$0.804916 | MX$0.802616 | MX$0.809201 | MX$0.804916 | MX$6,108,467 | MX$566,149,996 |
Apr-19 2024 | MX$0.804916 | MX$0.800896 | MX$0.812772 | MX$0.804916 | MX$10,874,021 | MX$566,149,996 |
Apr-18 2024 | MX$0.804916 | MX$0.802813 | MX$0.830442 | MX$0.802813 | MX$4,128,214 | MX$566,149,996 |
Apr-17 2024 | MX$0.795265 | MX$0.740262 | MX$0.806358 | MX$0.740262 | MX$24,661,368 | MX$559,361,663 |
Análisis de precios históricos y de mercado de Open Custody Protocol / Qredo (OPEN), OHLC, OHLCV y Capitalización de Mercado. Precio de apertura diario, precio máximo diario, precio mínimo diario, precio de cierre diario, volumen diario y capitalización de mercado por día en Peso Mexicano, analizando 974 días, desde el día 01-09-2021.
Importante: Los precios que se muestran toman como base el dólar estadounidense, las columnas precio, precio mínimo, precio máximo, precio de apertura, volumen y capitalización se calculan al tipo de cambio actual, con una tasa de conversión de 1 USD = 16.95595 MXN.