Register for real-time alerts, custom portfolio, and market moversMXCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.00969 | 0.00079 | 8.88% | 0.00891 | 0.01085 | 0.00883 | 5,764,618.00 |
| Jul 26 2024 | 0.0089 | 0.0003 | 3.49% | 0.00859 | 0.00891 | 0.00856 | 1,639,554.00 |
| Jul 25 2024 | 0.0086 | -0.00021 | -2.38% | 0.0088 | 0.00882 | 0.00834 | 1,945,971.00 |
| Jul 24 2024 | 0.00881 | -0.00026 | -2.87% | 0.00907 | 0.00915 | 0.00881 | 1,241,871.00 |
| Jul 23 2024 | 0.00907 | -0.00039 | -4.12% | 0.00942 | 0.0098 | 0.00903 | 2,579,574.00 |
| Jul 22 2024 | 0.00946 | 0.00015 | 1.61% | 0.00928 | 0.00965 | 0.00915 | 2,415,134.00 |
| Jul 21 2024 | 0.00931 | 0.00002 | 0.22% | 0.00933 | 0.00945 | 0.00913 | 1,394,388.00 |
| Jul 20 2024 | 0.00929 | -0.00006 | -0.64% | 0.00936 | 0.00952 | 0.0092 | 2,863,315.00 |
| Jul 19 2024 | 0.00935 | 0.00019 | 2.07% | 0.00917 | 0.00956 | 0.00909 | 1,897,239.00 |
| Jul 18 2024 | 0.00916 | -0.0002 | -2.14% | 0.00935 | 0.00958 | 0.00911 | 2,026,350.00 |
| Jul 17 2024 | 0.00936 | -0.00002 | -0.21% | 0.00941 | 0.00967 | 0.00932 | 2,343,708.00 |
| Jul 16 2024 | 0.00938 | -0.00005 | -0.53% | 0.00944 | 0.0097 | 0.00907 | 4,692,371.00 |
| Jul 15 2024 | 0.00943 | 0.00061 | 6.92% | 0.00883 | 0.00989 | 0.0087 | 4,112,840.00 |
| Jul 14 2024 | 0.00882 | -0.00002 | -0.23% | 0.00884 | 0.00897 | 0.00879 | 1,316,158.00 |
| Jul 13 2024 | 0.00884 | 0.00031 | 3.63% | 0.00872 | 0.00896 | 0.00872 | 1,809,806.00 |
| Jul 12 2024 | 0.00853 | 0.00 | 0.00% | 0.00853 | 0.00853 | 0.00853 | 0.00 |
| Jul 11 2024 | 0.00853 | -0.00058 | -6.37% | 0.00909 | 0.00934 | 0.00851 | 4,089,532.00 |
| Jul 10 2024 | 0.00911 | -0.00054 | -5.60% | 0.00966 | 0.00967 | 0.009 | 9,625,047.00 |
| Jul 09 2024 | 0.00965 | 0.00078 | 8.79% | 0.00882 | 0.01073 | 0.00841 | 18,213,307.00 |
| Jul 08 2024 | 0.00887 | 0.0012 | 15.65% | 0.0076 | 0.00985 | 0.00752 | 9,131,334.00 |
| Jul 07 2024 | 0.00767 | -0.00094 | -10.92% | 0.00858 | 0.00858 | 0.00767 | 1,573,151.00 |
| Jul 06 2024 | 0.00861 | 0.00049 | 6.03% | 0.0081 | 0.00874 | 0.00786 | 2,348,774.00 |
| Jul 05 2024 | 0.00812 | -0.00101 | -11.06% | 0.0091 | 0.0091 | 0.00748 | 4,100,873.00 |
| Jul 04 2024 | 0.00913 | -0.00169 | -15.62% | 0.01084 | 0.01109 | 0.00906 | 5,649,766.00 |
| Jul 03 2024 | 0.01082 | 0.00133 | 14.01% | 0.00949 | 0.01183 | 0.0091 | 7,277,334.00 |
| Jul 02 2024 | 0.00949 | -0.00031 | -3.16% | 0.00977 | 0.00977 | 0.00926 | 1,153,403.00 |
| Jul 01 2024 | 0.0098 | -0.00006 | -0.61% | 0.00985 | 0.00986 | 0.00974 | 918,474.00 |
| Jun 30 2024 | 0.00986 | -0.00055 | -5.28% | 0.01042 | 0.01042 | 0.0094 | 2,400,642.00 |
| Jun 29 2024 | 0.01041 | 0.0004 | 4.00% | 0.01002 | 0.01064 | 0.01002 | 1,417,720.00 |
| Jun 28 2024 | 0.01001 | -0.00024 | -2.34% | 0.01024 | 0.01043 | 0.01001 | 1,221,972.00 |
| Jun 27 2024 | 0.01025 | -0.00029 | -2.75% | 0.01053 | 0.01053 | 0.00996 | 1,236,320.00 |
| Jun 26 2024 | 0.01054 | -0.00004 | -0.38% | 0.01058 | 0.01113 | 0.01031 | 1,987,181.00 |
| Jun 25 2024 | 0.01058 | 0.00066 | 6.65% | 0.00992 | 0.01074 | 0.00991 | 1,683,330.00 |
| Jun 24 2024 | 0.00992 | -0.00077 | -7.20% | 0.01064 | 0.01064 | 0.00954 | 2,197,709.00 |
| Jun 23 2024 | 0.01069 | -0.00008 | -0.74% | 0.01077 | 0.01087 | 0.01059 | 1,154,387.00 |
| Jun 22 2024 | 0.01077 | 0.00025 | 2.38% | 0.01047 | 0.01084 | 0.01045 | 543,369.00 |
| Jun 21 2024 | 0.01052 | -0.00068 | -6.07% | 0.01118 | 0.01119 | 0.01035 | 1,718,551.00 |
| Jun 20 2024 | 0.0112 | 0.00012 | 1.08% | 0.01111 | 0.01202 | 0.01109 | 1,695,922.00 |
| Jun 19 2024 | 0.01108 | 0.00079 | 7.68% | 0.0103 | 0.01164 | 0.01023 | 1,435,160.00 |
| Jun 18 2024 | 0.01029 | -0.00069 | -6.28% | 0.01098 | 0.01103 | 0.00997 | 6,009,576.00 |
| Jun 17 2024 | 0.01098 | -0.00107 | -8.88% | 0.01204 | 0.01204 | 0.01061 | 7,540,789.00 |
| Jun 16 2024 | 0.01205 | -0.00043 | -3.45% | 0.01249 | 0.013 | 0.01203 | 4,276,280.00 |
| Jun 15 2024 | 0.01248 | 0.00032 | 2.63% | 0.01215 | 0.01265 | 0.01194 | 1,513,182.00 |
| Jun 14 2024 | 0.01216 | -0.00104 | -7.88% | 0.01318 | 0.01328 | 0.01172 | 4,611,124.00 |
| Jun 13 2024 | 0.0132 | -0.00084 | -5.98% | 0.01405 | 0.01405 | 0.0132 | 4,432,639.00 |
| Jun 12 2024 | 0.01404 | 0.00079 | 5.96% | 0.01325 | 0.01437 | 0.01318 | 6,444,767.00 |
| Jun 11 2024 | 0.01325 | -0.00097 | -6.82% | 0.0142 | 0.01421 | 0.01306 | 6,551,720.00 |
| Jun 10 2024 | 0.01422 | -0.00016 | -1.11% | 0.01436 | 0.01504 | 0.01361 | 6,071,584.00 |
| Jun 09 2024 | 0.01438 | -0.00003 | -0.21% | 0.0144 | 0.01466 | 0.01416 | 5,707,483.00 |
| Jun 08 2024 | 0.01441 | -0.00001 | -0.07% | 0.0144 | 0.01538 | 0.0143 | 5,188,162.00 |
| Jun 07 2024 | 0.01442 | -0.00111 | -7.15% | 0.01551 | 0.01558 | 0.01433 | 3,654,828.00 |
| Jun 06 2024 | 0.01553 | -0.00053 | -3.30% | 0.01605 | 0.01633 | 0.0155 | 5,865,874.00 |
| Jun 05 2024 | 0.01606 | -0.00032 | -1.95% | 0.01639 | 0.01672 | 0.01599 | 6,013,106.00 |
| Jun 04 2024 | 0.01638 | 0.00008 | 0.49% | 0.01631 | 0.01686 | 0.01622 | 5,199,473.00 |
| Jun 03 2024 | 0.0163 | -0.00032 | -1.93% | 0.01666 | 0.01676 | 0.01619 | 6,179,003.00 |
| Jun 02 2024 | 0.01662 | -0.00017 | -1.01% | 0.01686 | 0.01771 | 0.01646 | 7,065,545.00 |
| Jun 01 2024 | 0.01679 | 0.00016 | 0.96% | 0.0166 | 0.01817 | 0.01601 | 8,836,876.00 |
| May 31 2024 | 0.01663 | 0.00085 | 5.39% | 0.01582 | 0.01704 | 0.01558 | 5,341,006.00 |
| May 30 2024 | 0.01578 | -0.00096 | -5.73% | 0.01681 | 0.01693 | 0.01565 | 3,374,985.00 |
| May 29 2024 | 0.01674 | -0.00007 | -0.42% | 0.01686 | 0.01755 | 0.01596 | 6,990,972.00 |
| May 28 2024 | 0.01681 | 0.00119 | 7.62% | 0.01563 | 0.0201 | 0.01537 | 11,917,062.00 |
| May 27 2024 | 0.01562 | 0.00087 | 5.90% | 0.01481 | 0.01604 | 0.01472 | 5,007,203.00 |
| May 26 2024 | 0.01475 | -0.00016 | -1.07% | 0.01489 | 0.01505 | 0.01453 | 1,893,782.00 |
| May 25 2024 | 0.01491 | -0.00009 | -0.60% | 0.01498 | 0.01503 | 0.01468 | 2,282,241.00 |
| May 24 2024 | 0.015 | 0.00042 | 2.88% | 0.01464 | 0.01521 | 0.01418 | 3,055,233.00 |
| May 23 2024 | 0.01458 | -0.0007 | -4.58% | 0.01528 | 0.0156 | 0.01424 | 4,498,175.00 |
| May 22 2024 | 0.01528 | 0.00004 | 0.26% | 0.0152 | 0.01581 | 0.01488 | 3,275,433.00 |
| May 21 2024 | 0.01524 | -0.00031 | -1.99% | 0.01539 | 0.01567 | 0.01508 | 6,398,625.00 |
| May 20 2024 | 0.01555 | 0.00085 | 5.78% | 0.01475 | 0.01638 | 0.01455 | 7,924,810.00 |
| May 19 2024 | 0.0147 | -0.00043 | -2.84% | 0.01508 | 0.01549 | 0.0146 | 4,968,017.00 |
| May 18 2024 | 0.01513 | 0.0006 | 4.13% | 0.01453 | 0.01524 | 0.01451 | 1,883,183.00 |
| May 17 2024 | 0.01453 | 0.00038 | 2.69% | 0.01412 | 0.01463 | 0.01397 | 4,306,740.00 |
| May 16 2024 | 0.01415 | -0.00067 | -4.52% | 0.01479 | 0.01491 | 0.01381 | 8,343,891.00 |
| May 15 2024 | 0.01482 | 0.00025 | 1.72% | 0.01459 | 0.01483 | 0.01401 | 5,500,282.00 |
| May 14 2024 | 0.01457 | 0.00037 | 2.61% | 0.01416 | 0.01485 | 0.01392 | 8,848,231.00 |
| May 13 2024 | 0.0142 | -0.00022 | -1.53% | 0.01437 | 0.01462 | 0.01371 | 7,317,004.00 |
| May 12 2024 | 0.01442 | -0.00006 | -0.41% | 0.01445 | 0.01577 | 0.01396 | 13,723,268.00 |
| May 11 2024 | 0.01448 | 0.00082 | 6.00% | 0.01366 | 0.01505 | 0.01356 | 11,734,287.00 |
| May 10 2024 | 0.01366 | -0.00089 | -6.12% | 0.01463 | 0.01532 | 0.01358 | 18,947,095.00 |
| May 09 2024 | 0.01455 | 0.00121 | 9.07% | 0.01323 | 0.0159 | 0.0132 | 15,037,218.00 |
| May 08 2024 | 0.01334 | -0.00017 | -1.26% | 0.01338 | 0.01361 | 0.01319 | 10,507,995.00 |
| May 07 2024 | 0.01351 | 0.00027 | 2.04% | 0.01326 | 0.01406 | 0.01312 | 7,615,124.00 |
| May 06 2024 | 0.01324 | -0.0007 | -5.02% | 0.01396 | 0.01415 | 0.0132 | 9,184,652.00 |
| May 05 2024 | 0.01394 | 0.00017 | 1.23% | 0.01381 | 0.01411 | 0.01334 | 6,223,303.00 |
| May 04 2024 | 0.01377 | 0.00045 | 3.38% | 0.01332 | 0.01408 | 0.01329 | 11,355,396.00 |
| May 03 2024 | 0.01332 | 0.00037 | 2.86% | 0.01277 | 0.01385 | 0.01271 | 8,875,756.00 |
| May 02 2024 | 0.01295 | 0.00001 | 0.08% | 0.01292 | 0.01301 | 0.01222 | 9,075,181.00 |
| May 01 2024 | 0.01294 | 0.00075 | 6.15% | 0.01221 | 0.0134 | 0.01149 | 6,959,970.00 |
| Apr 30 2024 | 0.01219 | -0.00059 | -4.62% | 0.01284 | 0.0136 | 0.01189 | 18,437,102.00 |
| Apr 29 2024 | 0.01278 | 0.00001 | 0.08% | 0.01278 | 0.01297 | 0.0121 | 7,534,188.00 |
| Apr 28 2024 | 0.01277 | -0.00058 | -4.34% | 0.01328 | 0.01346 | 0.01275 | 9,225,560.00 |
| Apr 27 2024 | 0.01335 | -0.00007 | -0.52% | 0.01357 | 0.01358 | 0.01282 | 6,857,218.00 |
