United States Dollar vs Mexican Nuevo Peso (USDMXN)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4857 | 2.70231173672 | 17.9735 | 18.5925 | 17.8877 | 0 | 0 | FX |
| 4 | 0.1207 | 0.658178149794 | 18.3385 | 18.5925 | 17.6031 | 0 | 0 | FX |
| 12 | 1.4868 | 8.76010464048 | 16.9724 | 18.9926 | 16.488 | 0 | 0 | FX |
| 26 | 1.29985 | 7.57517038816 | 17.15935 | 18.9926 | 16.2568 | 0 | 0 | FX |
| 52 | 1.59467 | 9.45576307196 | 16.86453 | 18.9926 | 16.2568 | 0 | 0 | FX |
| 156 | -1.5833 | -7.89971310964 | 20.0425 | 22.15504 | 16.2568 | 0 | 0 | FX |
| 260 | -0.5846 | -3.06976548798 | 19.0438 | 25.780965 | 16.2568 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722038220 | 18.4592 | 0.01 | 0.06 | 18.45049 | 18.50504 | 18.30323 | 0 |
| 1721951820 | 18.448395 | 0.08 | 0.46 | 18.367895 | 18.5925 | 18.318875 | 0 |
| 1721865420 | 18.36422 | 0.2 | 1.09 | 18.164445 | 18.435 | 18.1867 | 0 |
| 1721779020 | 18.1662 | 0.22 | 1.23 | 17.9458 | 18.19237 | 17.926 | 0 |
| 1721692620 | 17.9456 | -0.12 | -0.65 | 17.9735 | 18.1125 | 17.8877 | 0 |
| 1721606220 | 18.0638 | 0 | 0.00 | 18.0638 | 18.0638 | 18.0638 | 0 |
| 1721519820 | 18.0638 | 0 | 0.00 | 18.0638 | 18.0638 | 18.0638 | 0 |
| 1721433420 | 18.0638 | 0.1 | 0.57 | 17.9707 | 18.109035 | 17.82324 | 0 |
| 1721347020 | 17.961085 | 0.23 | 1.27 | 17.74815 | 18.075 | 17.69863 | 0 |
| 1721260620 | 17.7352 | 0.08 | 0.46 | 17.6491 | 17.812 | 17.65495 | 0 |
| 1721174220 | 17.6533 | -0.08 | -0.44 | 17.7282 | 17.79942 | 17.63291 | 0 |
| 1721087820 | 17.7308 | 0.03 | 0.17 | 17.6946 | 17.8589 | 17.67717 | 0 |
| 1721001420 | 17.701555 | 0.08 | 0.46 | 17.6208 | 17.715265 | 17.611 | 0 |
| 1720915020 | 17.6208 | 0 | 0.00 | 17.6208 | 17.6208 | 17.6208 | 0 |
| 1720828620 | 17.6208 | -0.14 | -0.77 | 17.76012 | 17.8063 | 17.6031 | 0 |
| 1720742220 | 17.75809 | -0.08 | -0.47 | 17.8414 | 17.8875 | 17.70105 | 0 |
| 1720655820 | 17.8412 | -0.06 | -0.36 | 17.9001 | 17.894295 | 17.76615 | 0 |
| 1720569420 | 17.90557 | -0.08 | -0.46 | 17.98925 | 18.055825 | 17.893035 | 0 |
| 1720483020 | 17.98845 | -0.1 | -0.57 | 18.0905 | 18.08778 | 17.96344 | 0 |
| 1720396620 | 18.0912 | -0.02 | -0.11 | 18.1111 | 18.13 | 18.08647 | 0 |
| 1720310220 | 18.1111 | 0 | 0.01 | 18.1093 | 18.1111 | 18.1093 | 0 |
| 1720223820 | 18.1093 | 0.01 | 0.07 | 18.0952 | 18.19243 | 18.00135 | 0 |
| 1720137420 | 18.09591 | -0.08 | -0.46 | 18.171835 | 18.179585 | 18.0533 | 0 |
| 1720051020 | 18.178715 | -0.09 | -0.48 | 18.2669 | 18.3055 | 18.10847 | 0 |
| 1719964620 | 18.26681 | -0.11 | -0.63 | 18.382435 | 18.4956 | 18.206605 | 0 |
| 1719878220 | 18.38173 | 0.1 | 0.55 | 18.2831 | 18.4476 | 18.26555 | 0 |
| 1719791820 | 18.2803 | -0.06 | -0.32 | 18.3385 | 18.3386 | 18.26754 | 0 |
| 1719705420 | 18.3385 | 0 | 0.00 | 18.3385 | 18.3385 | 18.3385 | 0 |
| 1719619020 | 18.3385 | -0.1 | -0.54 | 18.4436 | 18.50235 | 18.2071 | 0 |
| 1719532620 | 18.4381 | 0.12 | 0.67 | 18.3177 | 18.478605 | 18.28016 | 0 |
| 1719446220 | 18.316 | 0.19 | 1.05 | 18.130635 | 18.392275 | 18.06725 | 0 |
| 1719359820 | 18.1263 | 0.17 | 0.97 | 17.95174 | 18.2003 | 17.901605 | 0 |
| 1719273420 | 17.95222 | -0.18 | -0.99 | 18.1245 | 18.153 | 17.87485 | 0 |
| 1719187020 | 18.13212 | 0.02 | 0.12 | 18.1108 | 18.149505 | 18.070615 | 0 |
| 1719100620 | 18.1108 | 0 | 0.00 | 18.1106 | 18.1108 | 18.1108 | 0 |
| 1719014220 | 18.1106 | -0.24 | -1.31 | 18.35558 | 18.3549 | 18.090965 | 0 |
| 1718927820 | 18.350945 | -0.08 | -0.45 | 18.434 | 18.461215 | 18.25648 | 0 |
| 1718841420 | 18.4336 | 0.02 | 0.11 | 18.4145 | 18.4837 | 18.3637 | 0 |
| 1718755020 | 18.4126 | -0.12 | -0.67 | 18.53675 | 18.55885 | 18.29185 | 0 |
| 1718668620 | 18.53675 | 0.07 | 0.39 | 18.4663 | 18.637 | 18.4316 | 0 |
| 1718582220 | 18.4647 | 0 | 0.00 | 18.4647 | 18.4647 | 18.4647 | 0 |
| 1718495820 | 18.4647 | 0 | 0.00 | 18.4647 | 18.4647 | 18.4647 | 0 |
| 1718409420 | 18.4647 | 0.04 | 0.22 | 18.4179 | 18.683 | 18.3914 | 0 |
| 1718323020 | 18.4235 | -0.34 | -1.80 | 18.7608 | 18.84005 | 18.3619 | 0 |
| 1718236620 | 18.76037 | 0.18 | 0.96 | 18.5873 | 18.9926 | 18.56905 | 0 |
| 1718150220 | 18.5826 | 0.01 | 0.04 | 18.552205 | 18.604445 | 18.30956 | 0 |
| 1718063820 | 18.57526 | 0.25 | 1.36 | 18.32845 | 18.65831 | 18.20961 | 0 |
| 1717977420 | 18.3268 | -0.09 | -0.47 | 18.4136 | 18.4136 | 18.22122 | 0 |
| 1717891020 | 18.4136 | -0 | -0.00 | 18.4137 | 18.4137 | 18.4136 | 0 |
| 1717804620 | 18.4137 | 0.53 | 2.95 | 17.89595 | 18.45623 | 17.80505 | 0 |
| 1717718220 | 17.886445 | 0.37 | 2.10 | 17.51871 | 18.023925 | 17.4463 | 0 |
| 1717631820 | 17.5185 | -0.28 | -1.59 | 17.8153 | 17.829 | 17.48437 | 0 |
| 1717545420 | 17.801295 | 0.1 | 0.55 | 17.6796 | 18.19593 | 17.56643 | 0 |
| 1717459020 | 17.70324 | 0.66 | 3.88 | 16.97583 | 17.74873 | 16.93886 | 0 |
| 1717372620 | 17.04159 | 0 | 0.00 | 17.04159 | 17.04159 | 17.04159 | 0 |
| 1717286220 | 17.04159 | 0 | 0.00 | 17.04159 | 17.04159 | 17.04159 | 0 |
| 1717199820 | 17.04159 | 0.03 | 0.19 | 17.01242 | 17.0616 | 16.9055 | 0 |
| 1717113420 | 17.009685 | -0.01 | -0.07 | 17.02496 | 17.1405 | 16.9055 | 0 |
| 1717027020 | 17.020855 | 0.22 | 1.34 | 16.79961 | 17.03815 | 16.742799 | 0 |
| 1716940620 | 16.7964 | 0.13 | 0.79 | 16.6671 | 16.87995 | 16.6324 | 0 |
| 1716854220 | 16.665 | -0.02 | -0.14 | 16.687999 | 16.717665 | 16.641575 | 0 |
| 1716767820 | 16.6888 | -0.01 | -0.07 | 16.6998 | 16.7055 | 16.667 | 0 |
| 1716681420 | 16.6998 | 0 | 0.00 | 16.6998 | 16.6998 | 16.6998 | 0 |
| 1716595020 | 16.6998 | -0.03 | -0.19 | 16.735199 | 16.7549 | 16.67305 | 0 |
| 1716508620 | 16.732389 | 0.07 | 0.41 | 16.668075 | 16.7595 | 16.62196 | 0 |
| 1716422220 | 16.664575 | 0.04 | 0.26 | 16.6235 | 16.6935 | 16.592195 | 0 |
| 1716335820 | 16.6216 | 0.07 | 0.40 | 16.5522 | 16.6687 | 16.52786 | 0 |
| 1716249420 | 16.55516 | -0.05 | -0.28 | 16.6008 | 16.641449 | 16.539155 | 0 |
| 1716163020 | 16.601299 | -0.01 | -0.04 | 16.6086 | 16.647459 | 16.488 | 0 |
| 1716076620 | 16.6086 | 0 | 0.00 | 16.6086 | 16.6086 | 16.6086 | 0 |
| 1715990220 | 16.6086 | -0.07 | -0.43 | 16.680299 | 16.7182 | 16.597 | 0 |
| 1715903820 | 16.680734 | -0 | -0.02 | 16.6839 | 16.7421 | 16.656575 | 0 |
| 1715817420 | 16.68343 | -0.16 | -0.97 | 16.84839 | 16.9095 | 16.65025 | 0 |
| 1715731020 | 16.847315 | 0.05 | 0.29 | 16.7978 | 16.87803 | 16.77145 | 0 |
| 1715644620 | 16.7981 | 0.02 | 0.09 | 16.7835 | 16.829625 | 16.7298 | 0 |
| 1715558220 | 16.7822 | 0 | 0.01 | 16.7804 | 16.79826 | 16.770029 | 0 |
| 1715471820 | 16.7804 | 0 | 0.00 | 16.7804 | 16.7804 | 16.7804 | 0 |
| 1715385420 | 16.7804 | -0.01 | -0.08 | 16.792435 | 16.8173 | 16.72125 | 0 |
| 1715299020 | 16.7945 | -0.12 | -0.74 | 16.9193 | 16.96675 | 16.767045 | 0 |
| 1715212620 | 16.919085 | 0.01 | 0.07 | 16.9062 | 16.97985 | 16.877 | 0 |
| 1715126220 | 16.9067 | 0.02 | 0.12 | 16.8855 | 16.939 | 16.83415 | 0 |
| 1715039820 | 16.88584 | -0.1 | -0.57 | 16.9849 | 16.97263 | 16.8531 | 0 |
| 1714953420 | 16.9834 | 0.01 | 0.06 | 16.9724 | 17.03082 | 16.94515 | 0 |
| 1714867020 | 16.9724 | 0 | 0.00 | 16.9724 | 16.9724 | 16.9724 | 0 |
| 1714780620 | 16.9724 | -0.01 | -0.04 | 16.98087 | 17.03586 | 16.82747 | 0 |
| 1714694220 | 16.9799 | 0.04 | 0.21 | 16.95076 | 17.0147 | 16.90125 | 0 |
| 1714607820 | 16.9436 | -0.21 | -1.22 | 17.1605 | 17.1483 | 16.91304 | 0 |
| 1714521420 | 17.1528 | 0.14 | 0.81 | 17.0152 | 17.165 | 16.95965 | 0 |
| 1714435020 | 17.0142 | -0.15 | -0.89 | 17.166 | 17.24837 | 16.99072 | 0 |
| 1714348620 | 17.167165 | 0.01 | 0.04 | 17.1601 | 17.17705 | 17.13755 | 0 |
| 1714262220 | 17.1601 | 0 | 0.00 | 17.1601 | 17.1601 | 17.1601 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
