Dữ liệu lịch sử
XLMUSD - Stellar / US Dollar
0.51511
+1.60% +0.8 pips
0.51511
+1.60% +0.8 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 (%) |
|---|---|---|---|---|---|---|
| Dec 04, 2024 00:00 | 0.50689 | 0.51948 | 0.50398 | 0.51511 | +0.8 | +1.60% |
| Dec 03, 2024 00:00 | 0.531762 | 0.60127 | 0.48033 | 0.508531 | -2.3 | -4.57% |
| Dec 02, 2024 00:00 | 0.559521 | 0.60711 | 0.497501 | 0.539436 | -2.0 | -3.72% |
| Dec 01, 2024 00:00 | 0.512314 | 0.58068 | 0.49142 | 0.560843 | +4.9 | +8.65% |
| Nov 30, 2024 00:00 | 0.532324 | 0.560709 | 0.5207 | 0.523333 | -0.9 | -1.72% |
| Nov 29, 2024 00:00 | 0.491991 | 0.56182 | 0.4867 | 0.54562 | +5.4 | +9.83% |
| Nov 28, 2024 00:00 | 0.478832 | 0.50532 | 0.463031 | 0.498471 | +2.0 | +3.94% |
| Nov 27, 2024 00:00 | 0.422593 | 0.531971 | 0.41756 | 0.484724 | +6.2 | +12.82% |
| Nov 26, 2024 00:00 | 0.497639 | 0.514123 | 0.4 | 0.439632 | -5.8 | -13.19% |
| Nov 25, 2024 00:00 | 0.511463 | 0.559464 | 0.46936 | 0.480581 | -3.1 | -6.43% |
| Nov 24, 2024 00:00 | 0.512066 | 0.63898 | 0.428144 | 0.53649 | +2.4 | +4.55% |
| Nov 23, 2024 00:00 | 0.406654 | 0.553459 | 0.40257 | 0.519402 | +11.3 | +21.71% |
| Nov 22, 2024 00:00 | 0.277053 | 0.352816 | 0.274549 | 0.339549 | +6.2 | +18.41% |
| Nov 21, 2024 00:00 | 0.24751 | 0.265 | 0.22956 | 0.263356 | +1.6 | +6.02% |
| Nov 20, 2024 00:00 | 0.241593 | 0.255034 | 0.24 | 0.24823 | +0.7 | +2.67% |
| Nov 19, 2024 00:00 | 0.230005 | 0.236076 | 0.224 | 0.232161 | +0.2 | +0.93% |
| Nov 18, 2024 00:00 | 0.224199 | 0.238969 | 0.223849 | 0.231479 | +0.7 | +3.14% |
| Nov 17, 2024 00:00 | 0.192342 | 0.200564 | 0.190102 | 0.196219 | +0.4 | +1.98% |
| Nov 16, 2024 00:00 | 0.200264 | 0.2438 | 0.198154 | 0.21905 | +1.9 | +8.58% |
| Nov 15, 2024 00:00 | 0.137917 | 0.148004 | 0.137107 | 0.145839 | +0.8 | +5.43% |
| Nov 14, 2024 00:00 | 0.13219 | 0.14063 | 0.128283 | 0.13141 | -0.1 | -0.59% |
| Nov 13, 2024 00:00 | 0.122214 | 0.12497 | 0.12069 | 0.124587 | +0.2 | +1.90% |
| Nov 12, 2024 00:00 | 0.12663 | 0.14163 | 0.12649 | 0.134241 | +0.8 | +5.67% |
| Nov 11, 2024 00:00 | 0.112063 | 0.114989 | 0.111171 | 0.11443 | +0.2 | +2.07% |
| Nov 10, 2024 00:00 | 0.102336 | 0.11333 | 0.10197 | 0.108452 | +0.6 | +5.64% |
| Nov 09, 2024 00:00 | 0.101293 | 0.102445 | 0.099547 | 0.10226 | +0.1 | +0.95% |
| Nov 08, 2024 00:00 | 0.10241 | 0.102969 | 0.099868 | 0.10134 | -0.1 | -1.06% |
| Nov 07, 2024 00:00 | 0.096897 | 0.102369 | 0.096636 | 0.102136 | +0.5 | +5.13% |
| Nov 06, 2024 00:00 | 0.094859 | 0.098 | 0.093237 | 0.097182 | +0.2 | +2.39% |
| Nov 05, 2024 00:00 | 0.091135 | 0.094004 | 0.090649 | 0.093468 | +0.2 | +2.50% |
| Nov 04, 2024 00:00 | 0.090975 | 0.092208 | 0.09006 | 0.09109 | +0.0 | +0.13% |
| Nov 03, 2024 00:00 | 0.092623 | 0.092675 | 0.08932 | 0.090597 | -0.2 | -2.24% |
| Nov 02, 2024 00:00 | 0.093059 | 0.093689 | 0.091536 | 0.092605 | +0.0 | -0.49% |
| Nov 01, 2024 00:00 | 0.092301 | 0.093778 | 0.09076 | 0.09311 | +0.1 | +0.87% |
| Oct 31, 2024 00:00 | 0.094901 | 0.095237 | 0.091749 | 0.092344 | -0.3 | -2.77% |
| Oct 30, 2024 00:00 | 0.09674 | 0.096782 | 0.094397 | 0.09478 | -0.2 | -2.07% |
| Oct 29, 2024 00:00 | 0.094244 | 0.096947 | 0.094163 | 0.096648 | +0.2 | +2.49% |
| Oct 28, 2024 00:00 | 0.094199 | 0.094717 | 0.092684 | 0.09427 | +0.0 | +0.08% |
| Oct 27, 2024 00:00 | 0.09404 | 0.096999 | 0.09333 | 0.09417 | +0.0 | +0.14% |
| Oct 26, 2024 00:00 | 0.09295 | 0.094946 | 0.092651 | 0.09409 | +0.1 | +1.21% |
| Oct 25, 2024 00:00 | 0.096606 | 0.097254 | 0.091102 | 0.093384 | -0.3 | -3.45% |
| Oct 24, 2024 00:00 | 0.094589 | 0.09676 | 0.094182 | 0.096467 | +0.2 | +1.95% |
| Oct 23, 2024 00:00 | 0.095403 | 0.095814 | 0.09261 | 0.09447 | -0.1 | -0.99% |
| Oct 22, 2024 00:00 | 0.095494 | 0.097121 | 0.094652 | 0.095189 | +0.0 | -0.32% |
| Oct 21, 2024 00:00 | 0.09709 | 0.09753 | 0.0947 | 0.09536 | -0.2 | -1.81% |
| Oct 20, 2024 00:00 | 0.097029 | 0.097295 | 0.096119 | 0.097201 | +0.0 | +0.18% |
| Oct 19, 2024 00:00 | 0.096709 | 0.097538 | 0.095854 | 0.09704 | +0.0 | +0.34% |
| Oct 18, 2024 00:00 | 0.094847 | 0.096933 | 0.09435 | 0.096645 | +0.2 | +1.86% |
| Oct 17, 2024 00:00 | 0.095714 | 0.0968 | 0.094 | 0.094943 | -0.1 | -0.81% |
| Oct 16, 2024 00:00 | 0.093079 | 0.096384 | 0.092251 | 0.095555 | +0.2 | +2.59% |
| Oct 15, 2024 00:00 | 0.093392 | 0.0945 | 0.091 | 0.092941 | +0.0 | -0.49% |
| Oct 14, 2024 00:00 | 0.090293 | 0.093978 | 0.089714 | 0.0934 | +0.3 | +3.33% |
| Oct 13, 2024 00:00 | 0.091908 | 0.091935 | 0.089627 | 0.090409 | -0.1 | -1.66% |
| Oct 12, 2024 00:00 | 0.091959 | 0.092706 | 0.091586 | 0.09194 | +0.0 | -0.02% |
| Oct 11, 2024 00:00 | 0.09007 | 0.092238 | 0.08891 | 0.09176 | +0.2 | +1.84% |
| Oct 10, 2024 00:00 | 0.089594 | 0.090357 | 0.08815 | 0.090111 | +0.1 | +0.57% |
| Oct 09, 2024 00:00 | 0.090088 | 0.090827 | 0.088759 | 0.089736 | +0.0 | -0.39% |
| Oct 08, 2024 00:00 | 0.091172 | 0.092244 | 0.089525 | 0.089964 | -0.1 | -1.34% |
| Oct 07, 2024 00:00 | 0.092359 | 0.093407 | 0.090713 | 0.091191 | -0.1 | -1.28% |
| Oct 06, 2024 00:00 | 0.092061 | 0.093536 | 0.091495 | 0.092373 | +0.0 | +0.34% |
| Oct 05, 2024 00:00 | 0.091935 | 0.092884 | 0.091035 | 0.09209 | +0.0 | +0.17% |
| Oct 04, 2024 00:00 | 0.090675 | 0.092218 | 0.089627 | 0.091873 | +0.1 | +1.30% |
| Oct 03, 2024 00:00 | 0.090398 | 0.09221 | 0.088148 | 0.09041 | +0.0 | +0.01% |
| Oct 02, 2024 00:00 | 0.093773 | 0.095308 | 0.09 | 0.090522 | -0.3 | -3.59% |
| Oct 01, 2024 00:00 | 0.098407 | 0.10094 | 0.092189 | 0.093859 | -0.5 | -4.85% |
| Sep 30, 2024 00:00 | 0.101818 | 0.10375 | 0.098248 | 0.098579 | -0.3 | -3.29% |
| Sep 29, 2024 00:00 | 0.099431 | 0.104 | 0.098411 | 0.101808 | +0.2 | +2.33% |
| Sep 28, 2024 00:00 | 0.09946 | 0.10197 | 0.098328 | 0.09946 | +0.0 | +0.00% |
| Sep 27, 2024 00:00 | 0.098 | 0.099636 | 0.097582 | 0.099451 | +0.1 | +1.46% |
| Sep 26, 2024 00:00 | 0.09595 | 0.099731 | 0.094678 | 0.098023 | +0.2 | +2.11% |
| Sep 25, 2024 00:00 | 0.096849 | 0.097342 | 0.095623 | 0.09595 | -0.1 | -0.94% |
| Sep 24, 2024 00:00 | 0.096312 | 0.09711 | 0.095 | 0.096827 | +0.1 | +0.53% |
| Sep 23, 2024 00:00 | 0.096073 | 0.096894 | 0.094922 | 0.096362 | +0.0 | +0.30% |
| Sep 22, 2024 00:00 | 0.097989 | 0.098123 | 0.094806 | 0.09605 | -0.2 | -2.02% |
| Sep 21, 2024 00:00 | 0.096162 | 0.099231 | 0.095729 | 0.098043 | +0.2 | +1.92% |
| Sep 20, 2024 00:00 | 0.095995 | 0.097217 | 0.09523 | 0.096192 | +0.0 | +0.20% |
| Sep 19, 2024 00:00 | 0.09601 | 0.097123 | 0.09459 | 0.095961 | +0.0 | -0.05% |
| Sep 18, 2024 00:00 | 0.094539 | 0.096152 | 0.092901 | 0.096011 | +0.1 | +1.53% |
| Sep 17, 2024 00:00 | 0.09489 | 0.096603 | 0.094019 | 0.094559 | +0.0 | -0.35% |
| Sep 16, 2024 00:00 | 0.0951 | 0.095803 | 0.093687 | 0.094911 | +0.0 | -0.20% |
| Sep 15, 2024 00:00 | 0.097297 | 0.097486 | 0.094674 | 0.095169 | -0.2 | -2.24% |
| Sep 14, 2024 00:00 | 0.096409 | 0.097545 | 0.095775 | 0.097142 | +0.1 | +0.75% |
| Sep 13, 2024 00:00 | 0.094953 | 0.097104 | 0.094054 | 0.096415 | +0.1 | +1.52% |
| Sep 12, 2024 00:00 | 0.092662 | 0.095727 | 0.092339 | 0.09493 | +0.2 | +2.39% |
| Sep 11, 2024 00:00 | 0.093955 | 0.094191 | 0.091414 | 0.092682 | -0.1 | -1.37% |
| Sep 10, 2024 00:00 | 0.09314 | 0.094855 | 0.092482 | 0.09404 | +0.1 | +0.96% |
| Sep 09, 2024 00:00 | 0.089962 | 0.093819 | 0.08987 | 0.093103 | +0.3 | +3.37% |
| Sep 08, 2024 00:00 | 0.088577 | 0.090299 | 0.088433 | 0.089989 | +0.1 | +1.57% |
| Sep 07, 2024 00:00 | 0.087996 | 0.089974 | 0.087499 | 0.08855 | +0.1 | +0.63% |
| Sep 06, 2024 00:00 | 0.090205 | 0.09065 | 0.085442 | 0.088046 | -0.2 | -2.45% |
| Sep 05, 2024 00:00 | 0.091651 | 0.092122 | 0.089666 | 0.090249 | -0.1 | -1.55% |
| Sep 04, 2024 00:00 | 0.091457 | 0.092721 | 0.088347 | 0.091626 | +0.0 | +0.18% |
| Sep 03, 2024 00:00 | 0.092366 | 0.094631 | 0.091395 | 0.091467 | -0.1 | -0.98% |
| Sep 02, 2024 00:00 | 0.089998 | 0.092729 | 0.089951 | 0.092454 | +0.2 | +2.66% |
| Sep 01, 2024 00:00 | 0.092531 | 0.092707 | 0.089263 | 0.090015 | -0.3 | -2.80% |
| Aug 31, 2024 00:00 | 0.093166 | 0.093811 | 0.091876 | 0.092531 | -0.1 | -0.69% |
| Aug 30, 2024 00:00 | 0.093132 | 0.094168 | 0.091044 | 0.093193 | +0.0 | +0.07% |
| Aug 29, 2024 00:00 | 0.092751 | 0.094964 | 0.092051 | 0.093126 | +0.0 | +0.40% |
| Aug 28, 2024 00:00 | 0.09361 | 0.09502 | 0.090644 | 0.092791 | -0.1 | -0.88% |
| Aug 27, 2024 00:00 | 0.097065 | 0.097883 | 0.092324 | 0.093734 | -0.3 | -3.55% |
