Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MXCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.00908 | -0.00043 | -4.52% | 0.00947 | 0.00998 | 0.00901 | 909,807.00 |
| Jul 22 2024 | 0.00951 | 0.00021 | 2.26% | 0.00934 | 0.00965 | 0.00916 | 2,364,684.00 |
| Jul 21 2024 | 0.0093 | -0.00004 | -0.43% | 0.00934 | 0.00943 | 0.00915 | 189,240.00 |
| Jul 20 2024 | 0.00934 | 0.00 | 0.00% | 0.00934 | 0.0095 | 0.00646 | 432,212.00 |
| Jul 19 2024 | 0.00934 | 0.00019 | 2.08% | 0.00915 | 0.00956 | 0.00865 | 1,424,409.00 |
| Jul 18 2024 | 0.00915 | -0.00023 | -2.45% | 0.00938 | 0.00954 | 0.00911 | 251,290.00 |
| Jul 17 2024 | 0.00938 | 0.00002 | 0.21% | 0.00936 | 0.00967 | 0.00929 | 455,714.00 |
| Jul 16 2024 | 0.00936 | -0.00003 | -0.32% | 0.00939 | 0.00971 | 0.00646 | 677,387.00 |
| Jul 15 2024 | 0.00939 | 0.00059 | 6.70% | 0.00881 | 0.00996 | 0.00871 | 3,161,564.00 |
| Jul 14 2024 | 0.0088 | -0.00005 | -0.56% | 0.00885 | 0.00898 | 0.0088 | 173,488.00 |
| Jul 13 2024 | 0.00885 | 0.00015 | 1.72% | 0.00855 | 0.00896 | 0.00855 | 178,189.00 |
| Jul 12 2024 | 0.0087 | 0.00015 | 1.75% | 0.00855 | 0.00874 | 0.0085 | 144,524.00 |
| Jul 11 2024 | 0.00855 | -0.00054 | -5.94% | 0.00909 | 0.00938 | 0.00852 | 771,632.00 |
| Jul 10 2024 | 0.00909 | -0.00055 | -5.71% | 0.00964 | 0.00984 | 0.00901 | 1,909,983.00 |
| Jul 09 2024 | 0.00964 | 0.00082 | 9.30% | 0.00886 | 0.01084 | 0.0084 | 9,496,526.00 |
| Jul 08 2024 | 0.00882 | 0.0011 | 14.25% | 0.0076 | 0.0103 | 0.00752 | 7,628,696.00 |
| Jul 07 2024 | 0.00772 | -0.00088 | -10.23% | 0.0086 | 0.0086 | 0.00772 | 434,965.00 |
| Jul 06 2024 | 0.0086 | 0.0005 | 6.17% | 0.0081 | 0.00873 | 0.00787 | 504,388.00 |
| Jul 05 2024 | 0.0081 | -0.00098 | -10.79% | 0.00908 | 0.00908 | 0.00712 | 4,581,977.00 |
| Jul 04 2024 | 0.00908 | -0.00175 | -16.16% | 0.01083 | 0.01107 | 0.00908 | 2,440,763.00 |
| Jul 03 2024 | 0.01083 | 0.00135 | 14.24% | 0.00948 | 0.01189 | 0.0091 | 4,632,834.00 |
| Jul 02 2024 | 0.00948 | -0.0003 | -3.07% | 0.00978 | 0.00978 | 0.00922 | 365,534.00 |
| Jul 01 2024 | 0.00978 | -0.00008 | -0.81% | 0.01101 | 0.01102 | 0.00975 | 813,721.00 |
| 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% | 0.01023 | 0.01039 | 0.010 | 172,192.00 |
| Jun 27 2024 | 0.01023 | -0.00035 | -3.31% | 0.01055 | 0.01056 | 0.01002 | 367,085.00 |
| Jun 26 2024 | 0.01058 | -0.00002 | -0.19% | 0.01057 | 0.01171 | 0.01026 | 2,082,834.00 |
| Jun 25 2024 | 0.0106 | 0.00068 | 6.85% | 0.00992 | 0.0108 | 0.00989 | 501,574.00 |
| Jun 24 2024 | 0.00992 | -0.00075 | -7.03% | 0.01067 | 0.01067 | 0.0094 | 2,286,655.00 |
| Jun 23 2024 | 0.01067 | -0.00008 | -0.74% | 0.01077 | 0.01085 | 0.01057 | 233,800.00 |
| Jun 22 2024 | 0.01075 | 0.00024 | 2.28% | 0.01051 | 0.01082 | 0.01046 | 150,206.00 |
| 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% | 0.01108 | 0.01203 | 0.01108 | 939,918.00 |
| Jun 19 2024 | 0.01108 | 0.0008 | 7.78% | 0.0103 | 0.01154 | 0.01025 | 478,688.00 |
| Jun 18 2024 | 0.01028 | -0.00074 | -6.72% | 0.01101 | 0.01102 | 0.010 | 1,493,621.00 |
| Jun 17 2024 | 0.01102 | -0.00108 | -8.93% | 0.01199 | 0.01202 | 0.01099 | 1,035,445.00 |
| Jun 16 2024 | 0.0121 | -0.00035 | -2.81% | 0.01248 | 0.01289 | 0.01208 | 505,395.00 |
| Jun 15 2024 | 0.01245 | 0.00029 | 2.38% | 0.01216 | 0.01264 | 0.01195 | 533,415.00 |
| Jun 14 2024 | 0.01216 | -0.00118 | -8.85% | 0.01323 | 0.01323 | 0.00646 | 857,294.00 |
| Jun 13 2024 | 0.01334 | -0.00065 | -4.65% | 0.01402 | 0.01402 | 0.012816 | 1,388,012.00 |
| Jun 12 2024 | 0.01399 | 0.00076 | 5.74% | 0.01325 | 0.01445 | 0.01316 | 1,110,550.00 |
| Jun 11 2024 | 0.01323 | -0.00098 | -6.90% | 0.01421 | 0.01421 | 0.01303 | 251,998.00 |
| Jun 10 2024 | 0.01421 | -0.00019 | -1.32% | 0.01433 | 0.01538 | 0.0136 | 844,953.00 |
| Jun 09 2024 | 0.0144 | 0.00003 | 0.21% | 0.01437 | 0.01462 | 0.01416 | 128,422.00 |
| Jun 08 2024 | 0.01437 | -0.0001 | -0.69% | 0.0144 | 0.01539 | 0.01429 | 341,891.00 |
| Jun 07 2024 | 0.01447 | -0.00102 | -6.58% | 0.01549 | 0.01549 | 0.01431 | 637,382.00 |
| Jun 06 2024 | 0.01549 | -0.0005 | -3.13% | 0.01599 | 0.01634 | 0.0154 | 1,732,871.00 |
| Jun 05 2024 | 0.01599 | -0.00038 | -2.32% | 0.01482 | 0.01671 | 0.01385 | 573,269.00 |
| Jun 04 2024 | 0.01637 | 0.00007 | 0.43% | 0.0163 | 0.01688 | 0.01627 | 175,795.00 |
| Jun 03 2024 | 0.0163 | -0.00032 | -1.93% | 0.01662 | 0.01671 | 0.01626 | 213,294.00 |
| Jun 02 2024 | 0.01662 | -0.00014 | -0.84% | 0.01686 | 0.01777 | 0.01648 | 848,935.00 |
| Jun 01 2024 | 0.01676 | 0.00019 | 1.15% | 0.01668 | 0.01826 | 0.01601 | 1,720,665.00 |
| May 31 2024 | 0.01657 | 0.00081 | 5.14% | 0.01576 | 0.01717 | 0.01558 | 1,081,982.00 |
| May 30 2024 | 0.01576 | -0.00094 | -5.63% | 0.0167 | 0.01691 | 0.01564 | 616,285.00 |
| May 29 2024 | 0.0167 | -0.00014 | -0.83% | 0.01678 | 0.01745 | 0.01599 | 1,811,179.00 |
| May 28 2024 | 0.01684 | 0.00124 | 7.95% | 0.0156 | 0.02004 | 0.01536 | 5,906,363.00 |
| May 27 2024 | 0.0156 | 0.00085 | 5.76% | 0.01473 | 0.01605 | 0.01473 | 656,685.00 |
| May 26 2024 | 0.01475 | -0.00018 | -1.21% | 0.01493 | 0.01502 | 0.01456 | 202,637.00 |
| May 25 2024 | 0.01493 | -0.00009 | -0.60% | 0.01502 | 0.01502 | 0.01466 | 141,363.00 |
| May 24 2024 | 0.01502 | 0.00044 | 3.02% | 0.01458 | 0.01509 | 0.01421 | 276,149.00 |
| May 23 2024 | 0.01458 | -0.00066 | -4.33% | 0.01524 | 0.01562 | 0.01423 | 553,205.00 |
| May 22 2024 | 0.01524 | 0.00001 | 0.07% | 0.01523 | 0.01583 | 0.0149 | 330,817.00 |
| May 21 2024 | 0.01523 | -0.00038 | -2.43% | 0.01572 | 0.01572 | 0.01508 | 2,038,791.00 |
| May 20 2024 | 0.01561 | 0.00088 | 5.97% | 0.0147 | 0.01641 | 0.0146 | 1,192,232.00 |
| May 19 2024 | 0.01473 | -0.00041 | -2.71% | 0.01514 | 0.01542 | 0.01471 | 327,189.00 |
| May 18 2024 | 0.01514 | 0.00061 | 4.20% | 0.01453 | 0.01521 | 0.00646 | 394,205.00 |
| May 17 2024 | 0.01453 | 0.0004 | 2.83% | 0.01415 | 0.01462 | 0.01399 | 247,359.00 |
| May 16 2024 | 0.01413 | -0.00069 | -4.66% | 0.01482 | 0.01489 | 0.01383 | 335,045.00 |
| May 15 2024 | 0.01482 | 0.00028 | 1.93% | 0.01454 | 0.01482 | 0.01402 | 209,170.00 |
| May 14 2024 | 0.01454 | 0.00035 | 2.47% | 0.01419 | 0.01482 | 0.01393 | 1,075,169.00 |
| May 13 2024 | 0.01419 | -0.00017 | -1.18% | 0.01889 | 0.01912 | 0.01371 | 315,736.00 |
| May 12 2024 | 0.01436 | -0.00019 | -1.31% | 0.01449 | 0.01579 | 0.01395 | 1,625,467.00 |
| May 11 2024 | 0.01455 | 0.00093 | 6.83% | 0.01367 | 0.01509 | 0.01358 | 1,095,275.00 |
| May 10 2024 | 0.01362 | -0.00092 | -6.33% | 0.01468 | 0.0153 | 0.0136 | 776,226.00 |
| May 09 2024 | 0.01454 | 0.0013 | 9.82% | 0.01327 | 0.01593 | 0.01322 | 2,055,427.00 |
| May 08 2024 | 0.01324 | -0.00025 | -1.85% | 0.01337 | 0.01357 | 0.01319 | 318,645.00 |
| May 07 2024 | 0.01349 | 0.00021 | 1.58% | 0.01328 | 0.01404 | 0.01314 | 327,477.00 |
| May 06 2024 | 0.01328 | -0.00068 | -4.87% | 0.01394 | 0.01411 | 0.0132 | 336,735.00 |
| May 05 2024 | 0.01396 | 0.00026 | 1.90% | 0.01377 | 0.01409 | 0.01336 | 347,584.00 |
| May 04 2024 | 0.0137 | 0.00034 | 2.54% | 0.01336 | 0.01407 | 0.0133 | 491,608.00 |
| May 03 2024 | 0.01336 | 0.00045 | 3.49% | 0.01291 | 0.01383 | 0.00646 | 1,223,595.00 |
| May 02 2024 | 0.01291 | -0.00001 | -0.08% | 0.01292 | 0.01295 | 0.01222 | 667,500.00 |
| May 01 2024 | 0.01292 | 0.0008 | 6.60% | 0.01212 | 0.01336 | 0.01153 | 873,687.00 |
| Apr 30 2024 | 0.01212 | -0.00066 | -5.16% | 0.01278 | 0.01353 | 0.01189 | 1,032,361.00 |
| Apr 29 2024 | 0.01278 | -0.00001 | -0.08% | 0.01889 | 0.01912 | 0.01216 | 351,542.00 |
| Apr 28 2024 | 0.01279 | -0.00048 | -3.62% | 0.01327 | 0.01341 | 0.01278 | 246,966.00 |
| Apr 27 2024 | 0.01327 | -0.0001 | -0.75% | 0.01347 | 0.01353 | 0.01288 | 251,294.00 |
| Apr 26 2024 | 0.01337 | -0.00024 | -1.76% | 0.01361 | 0.01375 | 0.0133 | 207,202.00 |
| Apr 25 2024 | 0.01361 | -0.0002 | -1.45% | 0.01381 | 0.01389 | 0.01315 | 310,385.00 |
