Advertisement
Dữ liệu lịch sử
XLMUSD - Stellar / US Dollar
0.27899
-0.78% -0.2 pips
0.27899
-0.78% -0.2 pips
Lưu ý rằng dữ liệu quay ngược lại khoảng 1000 điểm dữ liệu cho mỗi khung thời gian.
| Ngày | Mở | Cao | Thấp | Đóng | Thay đổi (Pip) | Thay đổi (%) |
|---|---|---|---|---|---|---|
| Mar 21, 2025 00:00 | 0.281177 | 0.28784 | 0.27828 | 0.27899 | -0.2 | -0.78% |
| Mar 20, 2025 00:00 | 0.29073 | 0.29287 | 0.2778 | 0.281305 | -0.9 | -3.35% |
| Mar 19, 2025 00:00 | 0.273364 | 0.29791 | 0.26576 | 0.290862 | +1.7 | +6.02% |
| Mar 18, 2025 00:00 | 0.272953 | 0.27712 | 0.262383 | 0.27433 | +0.1 | +0.50% |
| Mar 17, 2025 00:00 | 0.272794 | 0.27421 | 0.272025 | 0.272941 | +0.0 | +0.05% |
| Mar 16, 2025 00:00 | 0.274602 | 0.27826 | 0.260832 | 0.262537 | -1.2 | -4.60% |
| Mar 15, 2025 00:00 | 0.276258 | 0.28485 | 0.271535 | 0.274549 | -0.2 | -0.62% |
| Mar 14, 2025 00:00 | 0.273727 | 0.28357 | 0.270825 | 0.276 | +0.2 | +0.82% |
| Mar 13, 2025 00:00 | 0.259337 | 0.29529 | 0.25539 | 0.273421 | +1.4 | +5.15% |
| Mar 12, 2025 00:00 | 0.255389 | 0.26367 | 0.246608 | 0.2595 | +0.4 | +1.58% |
| Mar 11, 2025 00:00 | 0.241779 | 0.26177 | 0.22679 | 0.254931 | +1.3 | +5.16% |
| Mar 10, 2025 00:00 | 0.263078 | 0.276103 | 0.239416 | 0.241612 | -2.1 | -8.88% |
| Mar 09, 2025 00:00 | 0.275703 | 0.28029 | 0.260941 | 0.262364 | -1.3 | -5.08% |
| Mar 08, 2025 00:00 | 0.283313 | 0.284878 | 0.271964 | 0.275573 | -0.8 | -2.81% |
| Mar 07, 2025 00:00 | 0.296109 | 0.30309 | 0.279667 | 0.282906 | -1.3 | -4.67% |
| Mar 06, 2025 00:00 | 0.299637 | 0.309752 | 0.295009 | 0.29612 | -0.4 | -1.19% |
| Mar 05, 2025 00:00 | 0.294993 | 0.30918 | 0.290031 | 0.299644 | +0.5 | +1.55% |
| Mar 04, 2025 00:00 | 0.29228 | 0.30128 | 0.273426 | 0.295002 | +0.3 | +0.92% |
| Mar 03, 2025 00:00 | 0.351196 | 0.36179 | 0.2894 | 0.291995 | -5.9 | -20.27% |
| Mar 02, 2025 00:00 | 0.311371 | 0.375175 | 0.309353 | 0.351196 | +4.0 | +11.34% |
| Mar 01, 2025 00:00 | 0.286231 | 0.31953 | 0.28335 | 0.31128 | +2.5 | +8.05% |
| Feb 28, 2025 00:00 | 0.283115 | 0.28886 | 0.252364 | 0.286337 | +0.3 | +1.13% |
| Feb 27, 2025 00:00 | 0.286165 | 0.29408 | 0.2767 | 0.28319 | -0.3 | -1.05% |
| Feb 26, 2025 00:00 | 0.295334 | 0.29899 | 0.277798 | 0.286036 | -0.9 | -3.25% |
| Feb 25, 2025 00:00 | 0.297667 | 0.30372 | 0.27056 | 0.295389 | -0.2 | -0.77% |
| Feb 24, 2025 00:00 | 0.333164 | 0.335 | 0.294052 | 0.29787 | -3.5 | -11.85% |
| Feb 23, 2025 00:00 | 0.3345 | 0.33939 | 0.32665 | 0.33301 | -0.1 | -0.45% |
| Feb 22, 2025 00:00 | 0.325976 | 0.34024 | 0.324201 | 0.33437 | +0.8 | +2.51% |
| Feb 21, 2025 00:00 | 0.344725 | 0.34733 | 0.320391 | 0.325903 | -1.9 | -5.78% |
| Feb 20, 2025 00:00 | 0.341885 | 0.349764 | 0.33448 | 0.344655 | +0.3 | +0.80% |
| Feb 19, 2025 00:00 | 0.323338 | 0.3429 | 0.3183 | 0.342259 | +1.9 | +5.53% |
| Feb 18, 2025 00:00 | 0.334059 | 0.33574 | 0.31553 | 0.323292 | -1.1 | -3.33% |
| Feb 17, 2025 00:00 | 0.342716 | 0.348731 | 0.330377 | 0.333813 | -0.9 | -2.67% |
| Feb 16, 2025 00:00 | 0.348798 | 0.352131 | 0.33957 | 0.34278 | -0.6 | -1.76% |
| Feb 15, 2025 00:00 | 0.350706 | 0.366119 | 0.345587 | 0.348948 | -0.2 | -0.50% |
| Feb 14, 2025 00:00 | 0.336998 | 0.36293 | 0.3339 | 0.350587 | +1.4 | +3.88% |
| Feb 13, 2025 00:00 | 0.333269 | 0.343 | 0.322559 | 0.336882 | +0.4 | +1.07% |
| Feb 12, 2025 00:00 | 0.317904 | 0.337222 | 0.307031 | 0.333384 | +1.5 | +4.64% |
| Feb 11, 2025 00:00 | 0.313341 | 0.339466 | 0.312041 | 0.31816 | +0.5 | +1.51% |
| Feb 10, 2025 00:00 | 0.314205 | 0.323069 | 0.303312 | 0.313373 | -0.1 | -0.27% |
| Feb 09, 2025 00:00 | 0.331743 | 0.338872 | 0.302853 | 0.314579 | -1.7 | -5.46% |
| Feb 08, 2025 00:00 | 0.326853 | 0.334518 | 0.320834 | 0.331279 | +0.4 | +1.34% |
| Feb 07, 2025 00:00 | 0.318336 | 0.345443 | 0.3163 | 0.326986 | +0.9 | +2.65% |
| Feb 06, 2025 00:00 | 0.327252 | 0.341264 | 0.313153 | 0.318431 | -0.9 | -2.77% |
| Feb 05, 2025 00:00 | 0.340962 | 0.348829 | 0.322252 | 0.326987 | -1.4 | -4.27% |
| Feb 04, 2025 00:00 | 0.370746 | 0.37566 | 0.33265 | 0.341147 | -3.0 | -8.68% |
| Feb 03, 2025 00:00 | 0.354034 | 0.37317 | 0.254619 | 0.370552 | +1.7 | +4.46% |
| Feb 02, 2025 00:00 | 0.392287 | 0.401294 | 0.33531 | 0.353996 | -3.8 | -10.82% |
| Feb 01, 2025 00:00 | 0.41542 | 0.42031 | 0.388655 | 0.392607 | -2.3 | -5.81% |
| Jan 31, 2025 00:00 | 0.428725 | 0.429978 | 0.406938 | 0.413864 | -1.5 | -3.59% |
| Jan 30, 2025 00:00 | 0.392772 | 0.443999 | 0.389222 | 0.428996 | +3.6 | +8.44% |
| Jan 29, 2025 00:00 | 0.395545 | 0.406625 | 0.381771 | 0.392907 | -0.3 | -0.67% |
| Jan 28, 2025 00:00 | 0.404423 | 0.421074 | 0.390019 | 0.393468 | -1.1 | -2.78% |
| Jan 27, 2025 00:00 | 0.398982 | 0.410108 | 0.36296 | 0.40717 | +0.8 | +2.01% |
| Jan 26, 2025 00:00 | 0.418038 | 0.46416 | 0.405609 | 0.406303 | -1.2 | -2.89% |
| Jan 25, 2025 00:00 | 0.429718 | 0.437197 | 0.41278 | 0.416791 | -1.3 | -3.10% |
| Jan 24, 2025 00:00 | 0.431093 | 0.448851 | 0.419791 | 0.430933 | +0.0 | -0.04% |
| Jan 23, 2025 00:00 | 0.425638 | 0.437396 | 0.412156 | 0.430641 | +0.5 | +1.16% |
| Jan 22, 2025 00:00 | 0.445177 | 0.445178 | 0.42 | 0.427735 | -1.7 | -4.08% |
| Jan 21, 2025 00:00 | 0.444312 | 0.454751 | 0.42692 | 0.442173 | -0.2 | -0.48% |
| Jan 20, 2025 00:00 | 0.426926 | 0.478214 | 0.423157 | 0.446188 | +1.9 | +4.32% |
| Jan 19, 2025 00:00 | 0.487568 | 0.495178 | 0.417145 | 0.43217 | -5.5 | -12.82% |
| Jan 18, 2025 00:00 | 0.480957 | 0.492166 | 0.45116 | 0.49054 | +1.0 | +1.95% |
| Jan 17, 2025 00:00 | 0.48786 | 0.499953 | 0.474216 | 0.488001 | +0.0 | +0.03% |
| Jan 16, 2025 00:00 | 0.473769 | 0.514825 | 0.46414 | 0.481727 | +0.8 | +1.65% |
| Jan 15, 2025 00:00 | 0.428826 | 0.496786 | 0.428621 | 0.488147 | +5.9 | +12.15% |
| Jan 14, 2025 00:00 | 0.42432 | 0.43723 | 0.415253 | 0.430096 | +0.6 | +1.34% |
| Jan 13, 2025 00:00 | 0.432436 | 0.43617 | 0.391573 | 0.4196 | -1.3 | -3.06% |
| Jan 12, 2025 00:00 | 0.433346 | 0.443145 | 0.419428 | 0.422155 | -1.1 | -2.65% |
| Jan 11, 2025 00:00 | 0.414603 | 0.45942 | 0.402822 | 0.445687 | +3.1 | +6.97% |
| Jan 10, 2025 00:00 | 0.391727 | 0.425968 | 0.387232 | 0.41529 | +2.4 | +5.67% |
| Jan 09, 2025 00:00 | 0.423227 | 0.429996 | 0.386635 | 0.391345 | -3.2 | -8.15% |
| Jan 08, 2025 00:00 | 0.428904 | 0.43936 | 0.3893 | 0.425753 | -0.3 | -0.74% |
| Jan 07, 2025 00:00 | 0.440948 | 0.469409 | 0.414019 | 0.417811 | -2.3 | -5.54% |
| Jan 06, 2025 00:00 | 0.435551 | 0.46356 | 0.432501 | 0.446314 | +1.1 | +2.41% |
| Jan 05, 2025 00:00 | 0.447558 | 0.452519 | 0.431499 | 0.440322 | -0.7 | -1.64% |
| Jan 04, 2025 00:00 | 0.457576 | 0.48598 | 0.443343 | 0.449984 | -0.8 | -1.69% |
| Jan 03, 2025 00:00 | 0.439139 | 0.46052 | 0.432432 | 0.448142 | +0.9 | +2.01% |
| Jan 02, 2025 00:00 | 0.43852 | 0.44634 | 0.412066 | 0.431691 | -0.7 | -1.58% |
| Jan 01, 2025 00:00 | 0.341449 | 0.442096 | 0.33659 | 0.423834 | +8.2 | +19.44% |
| Dec 31, 2024 00:00 | 0.326489 | 0.34623 | 0.323288 | 0.331679 | +0.5 | +1.56% |
| Dec 30, 2024 00:00 | 0.339335 | 0.34793 | 0.319739 | 0.331432 | -0.8 | -2.38% |
| Dec 29, 2024 00:00 | 0.354855 | 0.35658 | 0.334649 | 0.337485 | -1.7 | -5.15% |
| Dec 28, 2024 00:00 | 0.350238 | 0.35991 | 0.34428 | 0.35575 | +0.6 | +1.55% |
| Dec 27, 2024 00:00 | 0.356943 | 0.368658 | 0.342866 | 0.34912 | -0.8 | -2.24% |
| Dec 26, 2024 00:00 | 0.381872 | 0.38239 | 0.349516 | 0.354292 | -2.8 | -7.78% |
| Dec 25, 2024 00:00 | 0.397793 | 0.399298 | 0.378088 | 0.382644 | -1.5 | -3.96% |
| Dec 24, 2024 00:00 | 0.369153 | 0.41446 | 0.3597 | 0.402218 | +3.3 | +8.22% |
| Dec 23, 2024 00:00 | 0.352282 | 0.37583 | 0.345334 | 0.370083 | +1.8 | +4.81% |
| Dec 22, 2024 00:00 | 0.352565 | 0.371703 | 0.342643 | 0.356403 | +0.4 | +1.08% |
| Dec 21, 2024 00:00 | 0.372002 | 0.38997 | 0.350772 | 0.355314 | -1.7 | -4.70% |
| Dec 20, 2024 00:00 | 0.374015 | 0.383862 | 0.311903 | 0.375171 | +0.1 | +0.31% |
| Dec 19, 2024 00:00 | 0.399074 | 0.414605 | 0.35281 | 0.369192 | -3.0 | -8.09% |
| Dec 18, 2024 00:00 | 0.439 | 0.443952 | 0.38783 | 0.3955 | -4.4 | -11.00% |
| Dec 17, 2024 00:00 | 0.410448 | 0.471806 | 0.410327 | 0.42863 | +1.8 | +4.24% |
| Dec 16, 2024 00:00 | 0.433222 | 0.447299 | 0.40671 | 0.418868 | -1.4 | -3.43% |
| Dec 15, 2024 00:00 | 0.42125 | 0.435731 | 0.416135 | 0.429873 | +0.9 | +2.01% |
| Dec 14, 2024 00:00 | 0.43362 | 0.451789 | 0.41041 | 0.424505 | -0.9 | -2.15% |
| Dec 13, 2024 00:00 | 0.420618 | 0.453022 | 0.411977 | 0.438317 | +1.8 | +4.04% |
| Dec 12, 2024 00:00 | 0.429954 | 0.451688 | 0.41848 | 0.425629 | -0.4 | -1.02% |
