Register to chat with like-minded investors on our interactive forums.MXCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.009709 | 0.000804 | 9.03% | 0.00892 | 0.010648 | 0.008815 | 5,626,000.00 |
| Jul 26 2024 | 0.008905 | 0.000323 | 3.76% | 0.00859 | 0.008929 | 0.008567 | 3,420,379.00 |
| Jul 25 2024 | 0.008582 | -0.000224 | -2.54% | 0.008801 | 0.00882 | 0.008345 | 3,158,965.00 |
| Jul 24 2024 | 0.008806 | -0.000273 | -3.01% | 0.009091 | 0.009159 | 0.008805 | 3,254,500.00 |
| Jul 23 2024 | 0.009079 | -0.000449 | -4.71% | 0.009418 | 0.00961 | 0.009019 | 6,706,140.00 |
| Jul 22 2024 | 0.009528 | 0.000234 | 2.52% | 0.009307 | 0.009669 | 0.009144 | 5,528,198.00 |
| Jul 21 2024 | 0.009294 | -0.000013 | -0.14% | 0.009345 | 0.00946 | 0.009136 | 3,352,123.00 |
| Jul 20 2024 | 0.009307 | -0.000071 | -0.76% | 0.009375 | 0.009539 | 0.009233 | 4,961,922.00 |
| Jul 19 2024 | 0.009378 | 0.000185 | 2.01% | 0.009195 | 0.00956 | 0.009074 | 4,665,226.00 |
| Jul 18 2024 | 0.009193 | -0.00017 | -1.82% | 0.009358 | 0.009573 | 0.009107 | 4,128,564.00 |
| Jul 17 2024 | 0.009363 | -0.00000200 | -0.02% | 0.009374 | 0.00967 | 0.009303 | 6,945,492.00 |
| Jul 16 2024 | 0.009365 | -0.000035 | -0.37% | 0.009423 | 0.009728 | 0.009064 | 10,724,714.00 |
| Jul 15 2024 | 0.0094 | 0.000568 | 6.43% | 0.00883 | 0.009845 | 0.008687 | 7,374,342.00 |
| Jul 14 2024 | 0.008832 | -0.00000800 | -0.09% | 0.008842 | 0.008995 | 0.008807 | 4,460,848.00 |
| Jul 13 2024 | 0.00884 | 0.000116 | 1.33% | 0.008727 | 0.008975 | 0.008719 | 5,250,669.00 |
| Jul 12 2024 | 0.008724 | 0.000207 | 2.43% | 0.008523 | 0.00899 | 0.008509 | 8,716,969.00 |
| Jul 11 2024 | 0.008517 | -0.000582 | -6.40% | 0.009093 | 0.00921 | 0.008511 | 9,756,482.00 |
| Jul 10 2024 | 0.009099 | -0.000541 | -5.61% | 0.009676 | 0.009677 | 0.009014 | 8,116,192.00 |
| Jul 09 2024 | 0.00964 | 0.000835 | 9.48% | 0.008834 | 0.0106 | 0.008394 | 12,841,597.00 |
| Jul 08 2024 | 0.008805 | 0.001134 | 14.78% | 0.007593 | 0.010207 | 0.007517 | 16,423,773.00 |
| Jul 07 2024 | 0.007671 | -0.000901 | -10.51% | 0.008569 | 0.008586 | 0.007671 | 6,608,022.00 |
| Jul 06 2024 | 0.008572 | 0.000461 | 5.68% | 0.008102 | 0.008723 | 0.007865 | 7,523,623.00 |
| Jul 05 2024 | 0.008111 | -0.000993 | -10.91% | 0.009126 | 0.00913 | 0.007463 | 11,806,384.00 |
| Jul 04 2024 | 0.009104 | -0.001719 | -15.88% | 0.010835 | 0.011074 | 0.009071 | 10,889,586.00 |
| Jul 03 2024 | 0.010823 | 0.001316 | 13.84% | 0.009506 | 0.011923 | 0.009183 | 10,900,164.00 |
| Jul 02 2024 | 0.009507 | -0.00027 | -2.76% | 0.009795 | 0.009809 | 0.009345 | 6,717,686.00 |
| Jul 01 2024 | 0.009777 | -0.00009 | -0.91% | 0.009876 | 0.009876 | 0.009765 | 2,855,268.00 |
| Jun 30 2024 | 0.009867 | -0.000536 | -5.15% | 0.010402 | 0.010422 | 0.0094 | 4,963,242.00 |
| Jun 29 2024 | 0.010403 | 0.00039 | 3.89% | 0.010015 | 0.010637 | 0.010012 | 7,318,785.00 |
| Jun 28 2024 | 0.010013 | -0.000217 | -2.12% | 0.010243 | 0.010429 | 0.010001 | 10,412,260.00 |
| Jun 27 2024 | 0.01023 | -0.000336 | -3.18% | 0.010548 | 0.010565 | 0.010017 | 8,593,662.00 |
| Jun 26 2024 | 0.010566 | -0.000019 | -0.18% | 0.010585 | 0.010931 | 0.010303 | 8,979,197.00 |
| Jun 25 2024 | 0.010585 | 0.000659 | 6.64% | 0.009939 | 0.010688 | 0.009882 | 10,311,676.00 |
| Jun 24 2024 | 0.009926 | -0.000742 | -6.96% | 0.010664 | 0.010667 | 0.009535 | 10,499,348.00 |
| Jun 23 2024 | 0.010668 | -0.000087 | -0.81% | 0.010755 | 0.010855 | 0.010579 | 10,711,396.00 |
| Jun 22 2024 | 0.010755 | 0.000255 | 2.43% | 0.010493 | 0.010836 | 0.010461 | 9,283,014.00 |
| Jun 21 2024 | 0.0105 | -0.000715 | -6.38% | 0.011213 | 0.011225 | 0.010329 | 11,047,422.00 |
| Jun 20 2024 | 0.011215 | 0.000115 | 1.04% | 0.01111 | 0.01202 | 0.011082 | 8,801,364.00 |
| Jun 19 2024 | 0.0111 | 0.00082 | 7.98% | 0.0103 | 0.011549 | 0.010259 | 9,351,911.00 |
| Jun 18 2024 | 0.01028 | -0.000735 | -6.67% | 0.011009 | 0.011011 | 0.009972 | 8,524,612.00 |
| Jun 17 2024 | 0.011015 | -0.001101 | -9.09% | 0.012008 | 0.012039 | 0.010973 | 9,597,937.00 |
| Jun 16 2024 | 0.012116 | -0.000351 | -2.82% | 0.012461 | 0.012698 | 0.012078 | 7,515,572.00 |
| Jun 15 2024 | 0.012467 | 0.00033 | 2.72% | 0.01213 | 0.012653 | 0.011951 | 3,068,008.00 |
| Jun 14 2024 | 0.012137 | -0.001374 | -10.17% | 0.013149 | 0.013184 | 0.011792 | 4,957,148.00 |
| Jun 13 2024 | 0.013511 | -0.000549 | -3.90% | 0.014044 | 0.014052 | 0.013497 | 5,638,368.00 |
| Jun 12 2024 | 0.01406 | 0.000817 | 6.17% | 0.013352 | 0.014358 | 0.013182 | 5,766,010.00 |
| Jun 11 2024 | 0.013243 | -0.001019 | -7.14% | 0.014167 | 0.014175 | 0.013043 | 4,528,813.00 |
| Jun 10 2024 | 0.014262 | -0.000135 | -0.94% | 0.014358 | 0.014463 | 0.013579 | 5,277,792.00 |
| Jun 09 2024 | 0.014397 | 0.00000900 | 0.06% | 0.014403 | 0.014642 | 0.014214 | 18,296,108.00 |
| Jun 08 2024 | 0.014388 | -0.000113 | -0.78% | 0.014406 | 0.015433 | 0.014291 | 3,931,262.00 |
| Jun 07 2024 | 0.014501 | -0.001051 | -6.76% | 0.015526 | 0.01559 | 0.014303 | 16,798,540.00 |
| Jun 06 2024 | 0.015552 | -0.000486 | -3.03% | 0.016061 | 0.016227 | 0.015552 | 3,197,714.00 |
| Jun 05 2024 | 0.016038 | -0.000375 | -2.28% | 0.016401 | 0.016684 | 0.01599 | 16,620,844.00 |
| Jun 04 2024 | 0.016413 | 0.000141 | 0.87% | 0.016311 | 0.016745 | 0.016225 | 12,089,738.00 |
| Jun 03 2024 | 0.016272 | -0.000348 | -2.09% | 0.016687 | 0.016742 | 0.016225 | 6,431,368.00 |
| Jun 02 2024 | 0.01662 | -0.000165 | -0.98% | 0.01685 | 0.017689 | 0.016472 | 4,421,971.00 |
| Jun 01 2024 | 0.016785 | 0.000293 | 1.78% | 0.016588 | 0.01825 | 0.016052 | 5,177,598.00 |
| May 31 2024 | 0.016492 | 0.000702 | 4.45% | 0.015804 | 0.017041 | 0.015578 | 5,762,560.00 |
| May 30 2024 | 0.01579 | -0.000956 | -5.71% | 0.016843 | 0.016899 | 0.01568 | 4,464,563.00 |
| May 29 2024 | 0.016746 | -0.00035 | -2.05% | 0.017069 | 0.017245 | 0.015991 | 5,941,236.00 |
| May 28 2024 | 0.017096 | 0.001509 | 9.68% | 0.015601 | 0.019315 | 0.01537 | 8,679,459.00 |
| May 27 2024 | 0.015587 | 0.000837 | 5.67% | 0.01478 | 0.015965 | 0.0147 | 15,216,165.00 |
| May 26 2024 | 0.01475 | -0.00018 | -1.21% | 0.01492 | 0.01499 | 0.01453 | 14,405,020.00 |
| May 25 2024 | 0.01493 | -0.00009 | -0.60% | 0.015 | 0.01504 | 0.014649 | 16,161,338.00 |
| May 24 2024 | 0.01502 | 0.00041 | 2.81% | 0.01463 | 0.015098 | 0.014173 | 16,397,024.00 |
| May 23 2024 | 0.01461 | -0.00063 | -4.13% | 0.01527 | 0.01558 | 0.014236 | 15,951,018.00 |
| May 22 2024 | 0.01524 | 0.00003 | 0.20% | 0.01518 | 0.01541 | 0.014843 | 15,949,556.00 |
| May 21 2024 | 0.01521 | -0.00096 | -5.94% | 0.015315 | 0.015677 | 0.01508 | 13,704,164.00 |
| May 20 2024 | 0.01617 | 0.001473 | 10.02% | 0.01474 | 0.016365 | 0.014526 | 11,284,691.00 |
| May 19 2024 | 0.014697 | -0.000443 | -2.93% | 0.015094 | 0.015279 | 0.014665 | 11,029,332.00 |
| May 18 2024 | 0.01514 | 0.00062 | 4.27% | 0.01452 | 0.015226 | 0.0145 | 9,743,531.00 |
| May 17 2024 | 0.01452 | 0.00038 | 2.69% | 0.014144 | 0.014604 | 0.01397 | 8,125,169.00 |
| May 16 2024 | 0.01414 | -0.00065 | -4.39% | 0.0148 | 0.01491 | 0.01383 | 14,782,974.00 |
| May 15 2024 | 0.01479 | 0.00027 | 1.86% | 0.014607 | 0.014806 | 0.014001 | 12,054,905.00 |
| May 14 2024 | 0.01452 | 0.00033 | 2.33% | 0.014181 | 0.01485 | 0.013911 | 11,015,183.00 |
| May 13 2024 | 0.01419 | -0.00023 | -1.60% | 0.01439 | 0.014585 | 0.013709 | 14,568,884.00 |
| May 12 2024 | 0.01442 | -0.00005 | -0.35% | 0.01446 | 0.01555 | 0.01394 | 16,257,912.00 |
| May 11 2024 | 0.01447 | 0.0008 | 5.85% | 0.01365 | 0.01498 | 0.013586 | 14,689,573.00 |
| May 10 2024 | 0.01367 | -0.00099 | -6.75% | 0.014644 | 0.01525 | 0.013551 | 17,039,536.00 |
| May 09 2024 | 0.01466 | 0.0014 | 10.56% | 0.01326 | 0.015742 | 0.013186 | 15,663,171.00 |
| May 08 2024 | 0.01326 | -0.000073 | -0.55% | 0.013376 | 0.013604 | 0.013194 | 13,877,842.00 |
| May 07 2024 | 0.013333 | 0.000054 | 0.41% | 0.01327 | 0.014043 | 0.013139 | 5,176,214.00 |
| May 06 2024 | 0.013279 | -0.000684 | -4.90% | 0.013948 | 0.014142 | 0.013186 | 6,193,361.00 |
| May 05 2024 | 0.013963 | 0.000218 | 1.59% | 0.013778 | 0.0141 | 0.013344 | 5,165,511.00 |
| May 04 2024 | 0.013745 | 0.000441 | 3.31% | 0.013314 | 0.0141 | 0.013284 | 5,563,574.00 |
| May 03 2024 | 0.013304 | 0.000382 | 2.96% | 0.012764 | 0.013827 | 0.012708 | 7,596,987.00 |
| May 02 2024 | 0.012922 | -0.00004 | -0.31% | 0.012925 | 0.012992 | 0.012208 | 6,019,161.00 |
| May 01 2024 | 0.012962 | 0.000793 | 6.52% | 0.012183 | 0.013375 | 0.0115 | 9,164,284.00 |
| Apr 30 2024 | 0.012169 | -0.00065 | -5.07% | 0.012836 | 0.013598 | 0.011873 | 17,361,962.00 |
| Apr 29 2024 | 0.012819 | 0.000081 | 0.64% | 0.012779 | 0.012971 | 0.01211 | 11,056,385.00 |
| Apr 28 2024 | 0.012738 | -0.000607 | -4.55% | 0.013263 | 0.01345 | 0.012738 | 10,898,965.00 |
| Apr 27 2024 | 0.013345 | 0.000072 | 0.54% | 0.013578 | 0.013598 | 0.012831 | 8,232,063.00 |
