$NOOBUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 Jul 2024 | 0.068356 | -0.000729 | -1.06% | 0.069104 | 0.069299 | 0.066374 | 0.00 |
15 Jul 2024 | 0.069084 | 0.004537 | 7.03% | 0.062971 | 0.06918 | 0.062693 | 0.00 |
14 Jul 2024 | 0.064548 | 0.001591 | 2.53% | 0.062971 | 0.064718 | 0.062693 | 0.00 |
13 Jul 2024 | 0.062956 | 0.000918 | 1.48% | 0.06204 | 0.06343 | 0.061702 | 0.00 |
12 Jul 2024 | 0.062038 | 0.000635 | 1.03% | 0.061367 | 0.062558 | 0.060369 | 0.00 |
11 Jul 2024 | 0.061403 | -0.000054 | -0.09% | 0.061351 | 0.063657 | 0.060554 | 0.00 |
10 Jul 2024 | 0.061458 | 0.000636 | 1.05% | 0.060673 | 0.062389 | 0.060002 | 0.00 |
09 Jul 2024 | 0.060822 | 0.001092 | 1.83% | 0.059736 | 0.061541 | 0.05951 | 0.00 |
08 Jul 2024 | 0.05973 | 0.001819 | 3.14% | 0.072669 | 0.073597 | 0.057512 | 0.00 |
07 Jul 2024 | 0.057911 | -0.002833 | -4.66% | 0.060658 | 0.060864 | 0.057911 | 0.00 |
06 Jul 2024 | 0.060743 | 0.001668 | 2.82% | 0.059037 | 0.061014 | 0.058606 | 0.00 |
05 Jul 2024 | 0.059075 | -0.001797 | -2.95% | 0.060353 | 0.061551 | 0.056104 | 0.00 |
04 Jul 2024 | 0.060872 | -0.004399 | -6.74% | 0.065329 | 0.065563 | 0.060576 | 0.00 |
03 Jul 2024 | 0.065271 | -0.002411 | -3.56% | 0.067709 | 0.067862 | 0.064385 | 0.00 |
02 Jul 2024 | 0.067682 | -0.000422 | -0.62% | 0.068075 | 0.06854 | 0.067325 | 0.00 |
01 Jul 2024 | 0.068104 | 0.000051 | 0.07% | 0.072669 | 0.073597 | 0.067796 | 0.00 |
30 Jun 2024 | 0.068053 | 0.001258 | 1.88% | 0.066838 | 0.06841 | 0.066376 | 0.00 |
29 Jun 2024 | 0.066796 | -0.000057 | -0.09% | 0.066852 | 0.067395 | 0.066699 | 0.00 |
28 Jun 2024 | 0.066853 | -0.001356 | -1.99% | 0.068324 | 0.068975 | 0.066618 | 0.00 |
27 Jun 2024 | 0.068209 | 0.001513 | 2.27% | 0.066731 | 0.068709 | 0.066622 | 0.00 |
26 Jun 2024 | 0.066695 | -0.00054 | -0.80% | 0.072669 | 0.073597 | 0.065885 | 0.00 |
25 Jun 2024 | 0.067235 | 0.00081 | 1.22% | 0.066485 | 0.067859 | 0.066077 | 0.00 |
24 Jun 2024 | 0.066426 | -0.001308 | -1.93% | 0.067721 | 0.067945 | 0.064165 | 0.00 |
23 Jun 2024 | 0.067734 | -0.001484 | -2.14% | 0.069218 | 0.069694 | 0.06754 | 0.00 |
22 Jun 2024 | 0.069218 | -0.000461 | -0.66% | 0.069723 | 0.069723 | 0.068876 | 0.00 |
21 Jun 2024 | 0.069679 | 0.000089 | 0.13% | 0.069547 | 0.070242 | 0.068268 | 0.00 |
20 Jun 2024 | 0.06959 | -0.000776 | -1.10% | 0.070375 | 0.071632 | 0.069048 | 0.00 |
19 Jun 2024 | 0.070367 | 0.001459 | 2.12% | 0.068944 | 0.071014 | 0.068639 | 0.00 |
18 Jun 2024 | 0.068908 | -0.000504 | -0.73% | 0.069602 | 0.069609 | 0.066875 | 0.00 |
17 Jun 2024 | 0.069412 | -0.002294 | -3.20% | 0.072669 | 0.073597 | 0.068778 | 0.00 |
16 Jun 2024 | 0.071707 | 0.001086 | 1.54% | 0.070573 | 0.072303 | 0.070141 | 0.00 |
15 Jun 2024 | 0.070621 | 0.001692 | 2.45% | 0.068933 | 0.071114 | 0.068791 | 0.00 |
14 Jun 2024 | 0.068929 | 0.000157 | 0.23% | 0.068847 | 0.069863 | 0.066639 | 0.00 |
13 Jun 2024 | 0.068772 | -0.001753 | -2.49% | 0.070453 | 0.070508 | 0.067957 | 0.00 |
12 Jun 2024 | 0.070526 | 0.001213 | 1.75% | 0.069336 | 0.072368 | 0.068643 | 0.00 |
11 Jun 2024 | 0.069313 | -0.003319 | -4.57% | 0.072663 | 0.072708 | 0.068031 | 0.00 |
10 Jun 2024 | 0.072631 | -0.000748 | -1.02% | 0.072669 | 0.073597 | 0.072174 | 0.00 |
09 Jun 2024 | 0.07338 | 0.000426 | 0.58% | 0.072902 | 0.073647 | 0.072644 | 0.00 |
08 Jun 2024 | 0.072954 | 0.000079 | 0.11% | 0.072843 | 0.073448 | 0.072684 | 0.00 |
07 Jun 2024 | 0.072875 | -0.002663 | -3.53% | 0.075501 | 0.076048 | 0.072143 | 0.00 |
06 Jun 2024 | 0.075538 | -0.00106 | -1.38% | 0.076585 | 0.076823 | 0.074579 | 0.00 |
05 Jun 2024 | 0.076598 | 0.001059 | 1.40% | 0.072669 | 0.076996 | 0.072174 | 0.00 |
04 Jun 2024 | 0.075539 | 0.001023 | 1.37% | 0.07461 | 0.075881 | 0.07413 | 0.00 |
03 Jun 2024 | 0.074516 | -0.000363 | -0.48% | 0.074791 | 0.076258 | 0.074441 | 0.00 |
02 Jun 2024 | 0.074879 | -0.00066 | -0.87% | 0.075539 | 0.075971 | 0.074307 | 0.00 |
01 Jun 2024 | 0.075539 | 0.000989 | 1.33% | 0.074554 | 0.075802 | 0.074293 | 0.00 |
31 May 2024 | 0.07455 | 0.000336 | 0.45% | 0.074186 | 0.076124 | 0.073745 | 0.00 |
30 May 2024 | 0.074214 | -0.000375 | -0.50% | 0.074617 | 0.075696 | 0.073368 | 0.00 |
29 May 2024 | 0.074589 | -0.001568 | -2.06% | 0.076076 | 0.076898 | 0.074117 | 0.00 |
28 May 2024 | 0.076156 | -0.000985 | -1.28% | 0.076962 | 0.077737 | 0.074688 | 0.00 |
27 May 2024 | 0.077141 | 0.001371 | 1.81% | 0.072669 | 0.078656 | 0.072174 | 0.00 |
26 May 2024 | 0.07577 | 0.001534 | 2.07% | 0.07429 | 0.076861 | 0.073936 | 0.00 |
25 May 2024 | 0.074236 | 0.000357 | 0.48% | 0.073738 | 0.074771 | 0.073537 | 0.00 |
24 May 2024 | 0.073879 | -0.000574 | -0.77% | 0.074691 | 0.075768 | 0.072039 | 0.00 |
23 May 2024 | 0.074452 | 0.000322 | 0.43% | 0.074038 | 0.078081 | 0.070722 | 0.00 |
22 May 2024 | 0.07413 | -0.000995 | -1.32% | 0.075068 | 0.075531 | 0.072406 | 0.00 |
21 May 2024 | 0.075125 | 0.00261 | 3.60% | 0.072669 | 0.075971 | 0.071951 | 0.00 |
20 May 2024 | 0.072515 | 0.01173 | 19.30% | 0.035643 | 0.072979 | 0.035607 | 0.00 |
19 May 2024 | 0.060785 | -0.001106 | -1.79% | 0.061862 | 0.062138 | 0.060585 | 0.00 |
18 May 2024 | 0.061891 | 0.000699 | 1.14% | 0.06123 | 0.062346 | 0.061152 | 0.00 |
17 May 2024 | 0.061193 | 0.002889 | 4.95% | 0.058285 | 0.061757 | 0.058115 | 0.00 |
16 May 2024 | 0.058304 | -0.001869 | -3.11% | 0.060157 | 0.060236 | 0.057955 | 0.00 |
15 May 2024 | 0.060173 | 0.00307 | 5.38% | 0.057167 | 0.060243 | 0.056733 | 0.00 |
14 May 2024 | 0.057103 | -0.001309 | -2.24% | 0.058375 | 0.058614 | 0.056673 | 0.00 |
13 May 2024 | 0.058412 | 0.000376 | 0.65% | 0.035643 | 0.059297 | 0.035607 | 0.00 |
12 May 2024 | 0.058036 | 0.000399 | 0.69% | 0.057706 | 0.058437 | 0.05752 | 0.00 |
11 May 2024 | 0.057637 | -0.000019 | -0.03% | 0.057721 | 0.058266 | 0.057237 | 0.00 |
10 May 2024 | 0.057656 | -0.002464 | -4.10% | 0.06002 | 0.060468 | 0.057061 | 0.00 |
09 May 2024 | 0.06012 | 0.001229 | 2.09% | 0.058938 | 0.060563 | 0.05849 | 0.00 |
08 May 2024 | 0.058892 | -0.000899 | -1.50% | 0.059675 | 0.060173 | 0.058234 | 0.00 |
07 May 2024 | 0.05979 | -0.000999 | -1.64% | 0.060785 | 0.061992 | 0.059593 | 0.00 |
06 May 2024 | 0.06079 | -0.001327 | -2.14% | 0.035643 | 0.063524 | 0.035607 | 0.00 |
05 May 2024 | 0.062117 | 0.000371 | 0.60% | 0.061729 | 0.062798 | 0.060921 | 0.00 |
04 May 2024 | 0.061745 | 0.000229 | 0.37% | 0.061444 | 0.062722 | 0.061341 | 0.00 |
03 May 2024 | 0.061517 | 0.002296 | 3.88% | 0.059219 | 0.061912 | 0.058654 | 0.00 |
02 May 2024 | 0.059221 | 0.000198 | 0.33% | 0.058956 | 0.059678 | 0.057368 | 0.00 |
01 May 2024 | 0.059023 | -0.000836 | -1.40% | 0.059653 | 0.059817 | 0.055749 | 0.00 |
30 Abr 2024 | 0.059859 | -0.003836 | -6.02% | 0.063561 | 0.06436 | 0.057801 | 0.00 |
29 Abr 2024 | 0.063696 | -0.000993 | -1.54% | 0.035643 | 0.064036 | 0.035607 | 0.00 |
28 Abr 2024 | 0.064689 | 0.000237 | 0.37% | 0.064453 | 0.066305 | 0.064351 | 0.00 |
27 Abr 2024 | 0.064451 | 0.002477 | 4.00% | 0.062038 | 0.064976 | 0.061023 | 0.00 |
26 Abr 2024 | 0.061974 | -0.000572 | -0.91% | 0.062505 | 0.062716 | 0.061486 | 0.00 |
25 Abr 2024 | 0.062546 | 0.000443 | 0.71% | 0.062195 | 0.063179 | 0.060866 | 0.00 |
24 Abr 2024 | 0.062102 | -0.001668 | -2.62% | 0.063836 | 0.065214 | 0.061491 | 0.00 |
23 Abr 2024 | 0.06377 | 0.000356 | 0.56% | 0.063387 | 0.064636 | 0.062498 | 0.00 |
22 Abr 2024 | 0.063414 | 0.001056 | 1.69% | 0.035643 | 0.063986 | 0.035607 | 0.00 |
21 Abr 2024 | 0.062358 | -0.000076 | -0.12% | 0.062395 | 0.063321 | 0.061802 | 0.00 |
20 Abr 2024 | 0.062434 | 0.001649 | 2.71% | 0.06052 | 0.062826 | 0.059849 | 0.00 |
19 Abr 2024 | 0.060784 | 0.000028 | 0.05% | 0.060651 | 0.061871 | 0.056878 | 0.00 |
18 Abr 2024 | 0.060756 | 0.001671 | 2.83% | 0.059221 | 0.0613 | 0.058584 | 0.00 |