Dữ liệu lịch sử
XLMUSD - Stellar / US Dollar
0.31786
+1.47% +0.5 pips
0.31786
+1.47% +0.5 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 (%) |
|---|---|---|---|---|---|---|
| Feb 11, 2025 00:00 | 0.31319 | 0.31945 | 0.31189 | 0.31786 | +0.5 | +1.47% |
| 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% |
| Dec 11, 2024 00:00 | 0.413955 | 0.44635 | 0.402519 | 0.435475 | +2.2 | +4.94% |
| Dec 10, 2024 00:00 | 0.418118 | 0.4415 | 0.36231 | 0.4372 | +1.9 | +4.36% |
| Dec 09, 2024 00:00 | 0.479933 | 0.48306 | 0.35 | 0.412056 | -6.8 | -16.47% |
| Dec 08, 2024 00:00 | 0.496907 | 0.498313 | 0.475487 | 0.493353 | -0.4 | -0.72% |
| Dec 07, 2024 00:00 | 0.496837 | 0.531504 | 0.480321 | 0.50515 | +0.8 | +1.65% |
| Dec 06, 2024 00:00 | 0.481971 | 0.500723 | 0.455223 | 0.495549 | +1.4 | +2.74% |
| Dec 05, 2024 00:00 | 0.489004 | 0.503942 | 0.45729 | 0.471036 | -1.8 | -3.81% |
| Dec 04, 2024 00:00 | 0.5123 | 0.52287 | 0.475867 | 0.490056 | -2.2 | -4.54% |
| Dec 03, 2024 00:00 | 0.531762 | 0.60127 | 0.48033 | 0.508531 | -2.3 | -4.57% |
| Dec 02, 2024 00:00 | 0.553965 | 0.60711 | 0.475742 | 0.537057 | -1.7 | -3.15% |
| 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% |
