Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.MXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.12 | 4.12 | 0.00 |
| Jun 28 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.12 | 4.12 | 0.00 |
| Jun 27 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.12 | 4.12 | 0.00 |
| Jun 26 2024 | 4.12 | 0.130 | 3.34% | 3.98 | 4.15 | 3.96 | 7,305.00 |
| Jun 25 2024 | 3.99 | 0.220 | 5.94% | 3.76 | 4.00 | 3.72 | 13,963.00 |
| Jun 24 2024 | 3.76 | 0.110 | 3.13% | 3.65 | 3.77 | 3.63 | 15,107.00 |
| Jun 23 2024 | 3.65 | -0.050 | -1.27% | 3.69 | 3.77 | 3.64 | 8,700.00 |
| Jun 22 2024 | 3.69 | -0.040 | -1.08% | 3.72 | 3.77 | 3.62 | 10,850.00 |
| Jun 21 2024 | 3.73 | 0.040 | 0.95% | 3.70 | 3.81 | 3.62 | 13,405.00 |
| Jun 20 2024 | 3.70 | 0.040 | 1.15% | 3.65 | 3.72 | 3.59 | 12,809.00 |
| Jun 19 2024 | 3.66 | -0.010 | -0.37% | 3.67 | 3.74 | 3.62 | 14,412.00 |
| Jun 18 2024 | 3.67 | -0.080 | -2.24% | 3.75 | 3.77 | 3.51 | 15,450.00 |
| Jun 17 2024 | 3.76 | -0.020 | -0.47% | 3.78 | 3.79 | 3.64 | 12,580.00 |
| Jun 16 2024 | 3.77 | 0.030 | 0.77% | 3.74 | 3.81 | 3.72 | 9,668.00 |
| Jun 15 2024 | 3.74 | -0.130 | -3.25% | 3.80 | 3.82 | 3.71 | 6,633.00 |
| Jun 14 2024 | 3.87 | 0.00 | 0.00% | 3.87 | 3.87 | 3.87 | 0.00 |
| Jun 13 2024 | 3.87 | -0.020 | -0.57% | 3.89 | 3.99 | 3.85 | 13,734.00 |
| Jun 12 2024 | 3.89 | 0.040 | 1.07% | 3.84 | 3.96 | 3.83 | 12,970.00 |
| Jun 11 2024 | 3.85 | -0.010 | -0.29% | 3.88 | 3.97 | 3.80 | 8,784.00 |
| Jun 10 2024 | 3.86 | -0.160 | -4.02% | 4.02 | 4.05 | 3.84 | 10,058.00 |
| Jun 09 2024 | 4.02 | 0.030 | 0.83% | 3.99 | 4.03 | 3.85 | 9,744.00 |
| Jun 08 2024 | 3.99 | -0.090 | -2.29% | 4.09 | 4.09 | 3.96 | 13,641.00 |
| Jun 07 2024 | 4.08 | -0.080 | -1.86% | 4.14 | 4.23 | 4.00 | 11,702.00 |
| Jun 06 2024 | 4.16 | 0.090 | 2.22% | 4.08 | 4.27 | 4.06 | 5,187.00 |
| Jun 05 2024 | 4.07 | -0.020 | -0.57% | 4.09 | 4.30 | 4.06 | 11,903.00 |
| Jun 04 2024 | 4.09 | -0.220 | -5.06% | 3.87 | 4.10 | 3.84 | 12,505.00 |
| Jun 03 2024 | 4.31 | 0.00 | 0.00% | 4.31 | 4.31 | 4.31 | 0.00 |
| Jun 02 2024 | 4.31 | -0.040 | -0.94% | 4.29 | 4.34 | 4.28 | 5,662.00 |
| Jun 01 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.35 | 4.35 | 0.00 |
| May 31 2024 | 4.35 | 0.040 | 0.91% | 4.46 | 4.47 | 4.30 | 5,801.00 |
| May 30 2024 | 4.31 | 0.00 | 0.00% | 4.31 | 4.31 | 4.31 | 0.00 |
| May 29 2024 | 4.31 | 0.00 | 0.00% | 4.31 | 4.31 | 4.31 | 0.00 |
| May 28 2024 | 4.31 | -0.050 | -1.22% | 4.37 | 4.41 | 4.20 | 22,671.00 |
| May 27 2024 | 4.37 | -0.170 | -3.74% | 4.54 | 4.54 | 4.34 | 13,509.00 |
| May 26 2024 | 4.54 | -0.020 | -0.46% | 4.56 | 4.59 | 4.49 | 18,865.00 |
| May 25 2024 | 4.56 | -0.020 | -0.43% | 4.53 | 4.73 | 4.47 | 19,536.00 |
| May 24 2024 | 4.58 | -0.010 | -0.12% | 4.55 | 4.59 | 4.48 | 22,448.00 |
| May 23 2024 | 4.58 | -0.030 | -0.73% | 4.61 | 4.64 | 4.55 | 5,422.00 |
| May 22 2024 | 4.62 | 0.040 | 0.90% | 4.58 | 4.64 | 4.54 | 14,518.00 |
| May 21 2024 | 4.58 | -0.180 | -3.77% | 4.76 | 4.83 | 4.54 | 13,390.00 |
| May 20 2024 | 4.75 | 0.240 | 5.40% | 4.51 | 4.76 | 4.47 | 9,247.00 |
| May 19 2024 | 4.51 | -0.040 | -0.97% | 4.56 | 4.60 | 4.47 | 7,817.00 |
| May 18 2024 | 4.56 | -0.210 | -4.36% | 4.78 | 4.78 | 4.54 | 8,782.00 |
| May 17 2024 | 4.76 | 0.170 | 3.81% | 4.59 | 4.83 | 4.33 | 10,545.00 |
| May 16 2024 | 4.59 | -0.280 | -5.69% | 4.86 | 4.87 | 4.59 | 11,215.00 |
| May 15 2024 | 4.87 | -0.020 | -0.43% | 4.88 | 4.89 | 4.82 | 9,413.00 |
| May 14 2024 | 4.89 | 0.020 | 0.33% | 4.88 | 4.92 | 4.78 | 9,299.00 |
| May 13 2024 | 4.87 | 0.00 | 0.07% | 4.81 | 4.91 | 4.73 | 9,745.00 |
| May 12 2024 | 4.87 | 0.00 | 0.00% | 4.87 | 4.87 | 4.87 | 0.00 |
| May 11 2024 | 4.87 | -0.030 | -0.59% | 4.89 | 4.92 | 4.85 | 7,555.00 |
| May 10 2024 | 4.90 | -0.050 | -0.93% | 4.94 | 4.96 | 4.87 | 9,074.00 |
| May 09 2024 | 4.94 | 0.030 | 0.55% | 4.91 | 4.95 | 4.90 | 7,834.00 |
| May 08 2024 | 4.91 | -0.020 | -0.40% | 4.90 | 4.95 | 4.87 | 8,480.00 |
| May 07 2024 | 4.93 | 0.00 | 0.00% | 4.93 | 4.93 | 4.93 | 0.00 |
| May 06 2024 | 4.93 | -0.010 | -0.28% | 4.92 | 4.95 | 4.90 | 4,345.00 |
| May 05 2024 | 4.95 | 0.00 | 0.00% | 4.95 | 4.95 | 4.95 | 0.00 |
| May 04 2024 | 4.95 | 0.00 | 0.00% | 4.95 | 4.95 | 4.95 | 0.00 |
| May 03 2024 | 4.95 | 0.00 | 0.00% | 4.95 | 4.95 | 4.95 | 0.00 |
| May 02 2024 | 4.95 | 0.00 | 0.00% | 4.95 | 4.95 | 4.95 | 0.00 |
| May 01 2024 | 4.95 | 0.00 | 0.00% | 4.95 | 4.95 | 4.95 | 0.00 |
| Apr 30 2024 | 4.95 | 0.00 | 0.00% | 4.95 | 4.95 | 4.95 | 0.00 |
| Apr 29 2024 | 4.95 | 0.00 | 0.00% | 4.95 | 4.95 | 4.95 | 0.00 |
| Apr 28 2024 | 4.95 | 0.00 | -0.04% | 4.93 | 4.99 | 4.91 | 9,753.00 |
| Apr 27 2024 | 4.95 | 0.00 | 0.00% | 4.95 | 4.95 | 4.95 | 0.00 |
| Apr 26 2024 | 4.95 | 0.00 | 0.00% | 4.95 | 4.95 | 4.95 | 0.00 |
| Apr 25 2024 | 4.95 | 0.00 | 0.00% | 4.95 | 4.95 | 4.95 | 0.00 |
| Apr 24 2024 | 4.95 | 0.00 | 0.00% | 4.95 | 4.95 | 4.95 | 0.00 |
| Apr 23 2024 | 4.95 | 0.00 | -0.02% | 4.95 | 5.00 | 4.73 | 5,773.00 |
| Apr 22 2024 | 4.95 | -0.400 | -7.39% | 4.67 | 5.02 | 4.66 | 5,103.00 |
| Apr 21 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0.00 |
| Apr 20 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0.00 |
| Apr 19 2024 | 5.35 | -0.060 | -1.14% | 5.41 | 5.45 | 5.18 | 5,822.00 |
| Apr 18 2024 | 5.41 | 0.140 | 2.68% | 5.32 | 5.45 | 5.31 | 5,338.00 |
| Apr 17 2024 | 5.27 | 0.00 | 0.00% | 5.27 | 5.27 | 5.27 | 0.00 |
| Apr 16 2024 | 5.27 | 0.00 | 0.00% | 5.27 | 5.27 | 5.27 | 0.00 |
| Apr 15 2024 | 5.27 | 0.00 | 0.00% | 5.27 | 5.27 | 5.27 | 0.00 |
| Apr 14 2024 | 5.27 | -0.420 | -7.38% | 5.13 | 5.29 | 5.08 | 6,127.00 |
| Apr 13 2024 | 5.69 | 0.00 | 0.00% | 5.69 | 5.69 | 5.69 | 0.00 |
| Apr 12 2024 | 5.69 | 0.00 | 0.00% | 5.69 | 5.69 | 5.69 | 0.00 |
| Apr 11 2024 | 5.69 | 0.00 | 0.00% | 5.69 | 5.69 | 5.69 | 0.00 |
| Apr 10 2024 | 5.69 | 0.790 | 16.25% | 5.54 | 5.87 | 5.51 | 9,390.00 |
| Apr 09 2024 | 4.89 | 0.00 | 0.00% | 4.89 | 4.89 | 4.89 | 0.00 |
| Apr 08 2024 | 4.89 | 0.320 | 6.90% | 4.58 | 4.89 | 4.54 | 14,888.00 |
| Apr 07 2024 | 4.58 | 0.060 | 1.35% | 4.51 | 4.58 | 4.51 | 9,256.00 |
| Apr 06 2024 | 4.52 | -0.010 | -0.33% | 4.52 | 4.57 | 4.45 | 13,875.00 |
| Apr 05 2024 | 4.53 | 0.060 | 1.28% | 4.47 | 4.55 | 4.39 | 17,073.00 |
| Apr 04 2024 | 4.47 | 0.030 | 0.64% | 4.46 | 4.48 | 4.45 | 10,194.00 |
| Apr 03 2024 | 4.44 | 0.140 | 3.19% | 4.30 | 4.49 | 4.25 | 19,885.00 |
| Apr 02 2024 | 4.31 | -0.050 | -1.04% | 4.45 | 4.46 | 4.29 | 21,250.00 |
| Mar 31 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.35 | 4.35 | 0.00 |
| Mar 30 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.35 | 4.35 | 0.00 |
| Mar 29 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.35 | 4.35 | 0.00 |
