BSXUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 0.000084 | 0.00 | 0.00% | 0.000086 | 0.000086 | 0.000082 | 53,132,655.00 |
25 Jun 2024 | 0.000084 | -0.00000100 | -1.18% | 0.000085 | 0.000087 | 0.000082 | 28,618,642.00 |
24 Jun 2024 | 0.000085 | -0.00000500 | -5.56% | 0.000089 | 0.000089 | 0.00008 | 123,460,957.00 |
23 Jun 2024 | 0.00009 | 0.00 | 0.00% | 0.00009 | 0.000096 | 0.000087 | 23,411,353.00 |
22 Jun 2024 | 0.00009 | -0.00000400 | -4.26% | 0.000094 | 0.000094 | 0.000088 | 21,073,861.00 |
21 Jun 2024 | 0.000094 | 0.00000400 | 4.44% | 0.000092 | 0.000098 | 0.000091 | 58,799,167.00 |
20 Jun 2024 | 0.00009 | -0.00000300 | -3.23% | 0.000093 | 0.000093 | 0.000087 | 22,437,288.00 |
19 Jun 2024 | 0.000093 | 0.00000600 | 6.90% | 0.000087 | 0.000095 | 0.000087 | 24,333,074.00 |
18 Jun 2024 | 0.000087 | -0.00000500 | -5.43% | 0.000092 | 0.000092 | 0.000086 | 30,708,376.00 |
17 Jun 2024 | 0.000092 | -0.00000200 | -2.13% | 0.000096 | 0.000098 | 0.000089 | 55,244,310.00 |
16 Jun 2024 | 0.000094 | -0.00000300 | -3.09% | 0.000097 | 0.000098 | 0.000094 | 15,557,655.00 |
15 Jun 2024 | 0.000097 | 0.00000200 | 2.11% | 0.000095 | 0.000098 | 0.000093 | 8,688,417.00 |
14 Jun 2024 | 0.000095 | -0.00000300 | -3.06% | 0.000098 | 0.0001 | 0.000093 | 12,875,849.00 |
13 Jun 2024 | 0.000098 | -0.00000200 | -2.00% | 0.000102 | 0.000103 | 0.000095 | 7,134,412.00 |
12 Jun 2024 | 0.0001 | 0.00000300 | 3.09% | 0.000097 | 0.000108 | 0.000096 | 19,588,936.00 |
11 Jun 2024 | 0.000097 | -0.00000400 | -3.96% | 0.000101 | 0.000102 | 0.000095 | 10,413,736.00 |
10 Jun 2024 | 0.000101 | -0.00000300 | -2.88% | 0.000104 | 0.000104 | 0.000101 | 47,036,053.00 |
09 Jun 2024 | 0.000104 | 0.00000100 | 0.97% | 0.000102 | 0.000105 | 0.000102 | 11,284,326.00 |
08 Jun 2024 | 0.000103 | 0.00 | 0.00% | 0.000103 | 0.000103 | 0.000101 | 12,449,159.00 |
07 Jun 2024 | 0.000103 | -0.00000300 | -2.83% | 0.000106 | 0.00011 | 0.000101 | 26,615,309.00 |
06 Jun 2024 | 0.000106 | 0.00 | 0.00% | 0.000107 | 0.00011 | 0.000103 | 26,665,380.00 |
05 Jun 2024 | 0.000106 | 0.00 | 0.00% | 0.000183 | 0.000192 | 0.000103 | 87,548,641.00 |
04 Jun 2024 | 0.000106 | 0.00000100 | 0.95% | 0.000105 | 0.000109 | 0.000104 | 14,403,096.00 |
03 Jun 2024 | 0.000105 | -0.00000300 | -2.78% | 0.000108 | 0.000109 | 0.000103 | 37,506,316.00 |
02 Jun 2024 | 0.000108 | -0.00000100 | -0.92% | 0.000109 | 0.00011 | 0.000106 | 26,564,082.00 |
01 Jun 2024 | 0.000109 | 0.00000200 | 1.87% | 0.000107 | 0.00011 | 0.000103 | 53,318,316.00 |
31 May 2024 | 0.000107 | -0.00000700 | -6.14% | 0.000114 | 0.000114 | 0.000104 | 27,904,377.00 |
30 May 2024 | 0.000114 | 0.00000400 | 3.64% | 0.000109 | 0.000114 | 0.000109 | 21,980,588.00 |
29 May 2024 | 0.00011 | -0.00000200 | -1.79% | 0.000112 | 0.000118 | 0.000107 | 72,056,800.00 |
28 May 2024 | 0.000112 | 0.00000500 | 4.67% | 0.000107 | 0.000113 | 0.000107 | 45,981,767.00 |
27 May 2024 | 0.000107 | -0.00000600 | -5.31% | 0.000112 | 0.000116 | 0.000102 | 137,863,001.00 |
26 May 2024 | 0.000113 | -0.00000100 | -0.88% | 0.000114 | 0.000119 | 0.000112 | 57,065,135.00 |
25 May 2024 | 0.000114 | -0.00000900 | -7.32% | 0.000123 | 0.000128 | 0.000113 | 98,950,194.00 |
24 May 2024 | 0.000123 | -0.00000100 | -0.81% | 0.000127 | 0.00013 | 0.000118 | 116,562,518.00 |
23 May 2024 | 0.000124 | 0.000013 | 11.71% | 0.000111 | 0.000152 | 0.000109 | 416,593,270.00 |
22 May 2024 | 0.000111 | 0.000013 | 13.27% | 0.000098 | 0.000114 | 0.000097 | 127,572,580.00 |
21 May 2024 | 0.000098 | -0.00000700 | -6.67% | 0.000105 | 0.00011 | 0.000093 | 204,038,821.00 |
20 May 2024 | 0.000105 | 0.00000200 | 1.94% | 0.000101 | 0.000108 | 0.0001 | 92,474,633.00 |
19 May 2024 | 0.000103 | -0.00000600 | -5.50% | 0.000107 | 0.000108 | 0.0001 | 13,885,134.00 |
18 May 2024 | 0.000109 | 0.00000500 | 4.81% | 0.000104 | 0.000109 | 0.000102 | 14,369,515.00 |
17 May 2024 | 0.000104 | 0.00000400 | 4.00% | 0.0001 | 0.000109 | 0.000098 | 75,491,331.00 |
16 May 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.000097 | 37,603,465.00 |
15 May 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.000097 | 96,746,687.00 |
14 May 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.000096 | 24,159,680.00 |
13 May 2024 | 0.0001 | -0.00000500 | -4.76% | 0.000183 | 0.000192 | 0.0001 | 50,498,756.00 |
12 May 2024 | 0.000105 | 0.00000400 | 3.96% | 0.000101 | 0.000105 | 0.0001 | 22,649,746.00 |
11 May 2024 | 0.000101 | -0.00000200 | -1.94% | 0.000103 | 0.000107 | 0.0001 | 17,266,885.00 |
10 May 2024 | 0.000103 | -0.00000100 | -0.96% | 0.000104 | 0.000111 | 0.0001 | 67,143,963.00 |
09 May 2024 | 0.000104 | -0.00000200 | -1.89% | 0.000106 | 0.000117 | 0.000093 | 372,484,338.00 |
08 May 2024 | 0.000106 | -0.000011 | -9.40% | 0.000117 | 0.000129 | 0.000091 | 102,008,965.00 |
07 May 2024 | 0.000117 | 0.000013 | 12.50% | 0.000104 | 0.000129 | 0.000102 | 303,672,934.00 |
06 May 2024 | 0.000104 | -0.00000200 | -1.89% | 0.000108 | 0.000109 | 0.000101 | 67,289,926.00 |
05 May 2024 | 0.000106 | -0.00000100 | -0.93% | 0.000107 | 0.000109 | 0.000105 | 35,367,877.00 |
04 May 2024 | 0.000107 | 0.00 | 0.00% | 0.000107 | 0.00011 | 0.000104 | 25,202,823.00 |
03 May 2024 | 0.000107 | 0.00000200 | 1.90% | 0.000104 | 0.000107 | 0.000102 | 64,136,639.00 |
02 May 2024 | 0.000105 | -0.00000300 | -2.78% | 0.000108 | 0.000111 | 0.0001 | 46,205,489.00 |
01 May 2024 | 0.000108 | -0.00000100 | -0.92% | 0.000109 | 0.000112 | 0.000102 | 44,216,725.00 |
30 Abr 2024 | 0.000109 | -0.00000300 | -2.68% | 0.000112 | 0.000117 | 0.000107 | 22,349,759.00 |
29 Abr 2024 | 0.000112 | -0.00000200 | -1.75% | 0.000183 | 0.000192 | 0.000109 | 65,498,101.00 |
28 Abr 2024 | 0.000114 | -0.00000500 | -4.20% | 0.000119 | 0.00012 | 0.000113 | 17,194,983.00 |
27 Abr 2024 | 0.000119 | 0.00000500 | 4.39% | 0.000114 | 0.000121 | 0.000112 | 17,088,280.00 |
26 Abr 2024 | 0.000114 | -0.000011 | -8.80% | 0.000125 | 0.000125 | 0.000112 | 27,090,043.00 |
25 Abr 2024 | 0.000125 | 0.00000500 | 4.17% | 0.00012 | 0.000127 | 0.000112 | 46,196,376.00 |
24 Abr 2024 | 0.00012 | -0.00000100 | -0.83% | 0.000121 | 0.000123 | 0.000112 | 26,262,498.00 |
23 Abr 2024 | 0.000121 | -0.00000500 | -3.97% | 0.000126 | 0.000126 | 0.00012 | 6,628,310.00 |
22 Abr 2024 | 0.000126 | 0.00000100 | 0.80% | 0.000183 | 0.000192 | 0.000114 | 47,360,630.00 |
21 Abr 2024 | 0.000125 | -0.00000200 | -1.57% | 0.000127 | 0.000127 | 0.000117 | 17,853,379.00 |
20 Abr 2024 | 0.000127 | 0.00000800 | 6.72% | 0.000121 | 0.000128 | 0.000113 | 31,214,327.00 |
19 Abr 2024 | 0.000119 | 0.00 | 0.00% | 0.000119 | 0.000123 | 0.000115 | 33,378,433.00 |
18 Abr 2024 | 0.000119 | 0.00000200 | 1.71% | 0.000117 | 0.00012 | 0.000115 | 18,785,463.00 |
17 Abr 2024 | 0.000117 | 0.00000100 | 0.86% | 0.000116 | 0.000119 | 0.000113 | 18,456,704.00 |
16 Abr 2024 | 0.000116 | -0.00000500 | -4.13% | 0.000121 | 0.000121 | 0.000111 | 15,882,461.00 |
15 Abr 2024 | 0.000121 | -0.00000700 | -5.47% | 0.000127 | 0.000131 | 0.000117 | 64,219,780.00 |
14 Abr 2024 | 0.000128 | 0.00000700 | 5.79% | 0.000122 | 0.000128 | 0.000111 | 25,899,471.00 |
13 Abr 2024 | 0.000121 | -0.000013 | -9.70% | 0.000135 | 0.000136 | 0.000112 | 68,766,750.00 |
12 Abr 2024 | 0.000134 | -0.00002 | -12.99% | 0.000154 | 0.000159 | 0.00012 | 64,683,798.00 |
11 Abr 2024 | 0.000154 | 0.00 | 0.00% | 0.000154 | 0.000159 | 0.000151 | 17,593,574.00 |
10 Abr 2024 | 0.000154 | -0.00000100 | -0.65% | 0.000155 | 0.000157 | 0.00015 | 30,353,754.00 |
09 Abr 2024 | 0.000155 | -0.00000800 | -4.91% | 0.000163 | 0.000167 | 0.000155 | 31,106,179.00 |
08 Abr 2024 | 0.000163 | 0.00000200 | 1.24% | 0.000162 | 0.000166 | 0.000151 | 68,327,797.00 |
07 Abr 2024 | 0.000161 | -0.00000300 | -1.83% | 0.000164 | 0.000166 | 0.000161 | 27,033,362.00 |
06 Abr 2024 | 0.000164 | 0.00000300 | 1.86% | 0.000161 | 0.000164 | 0.00016 | 26,870,223.00 |
05 Abr 2024 | 0.000161 | -0.00000600 | -3.59% | 0.000166 | 0.000169 | 0.000157 | 68,113,306.00 |
04 Abr 2024 | 0.000167 | 0.00000200 | 1.21% | 0.000167 | 0.000169 | 0.000162 | 27,239,265.00 |
03 Abr 2024 | 0.000165 | 0.00000400 | 2.48% | 0.000161 | 0.00017 | 0.000157 | 29,892,834.00 |
02 Abr 2024 | 0.000161 | -0.000011 | -6.40% | 0.00017 | 0.000173 | 0.000157 | 48,392,300.00 |
01 Abr 2024 | 0.000172 | -0.00000900 | -4.97% | 0.00018 | 0.000183 | 0.000166 | 81,564,983.00 |
31 Mar 2024 | 0.000181 | 0.00 | 0.00% | 0.000182 | 0.000183 | 0.000176 | 51,017,453.00 |
30 Mar 2024 | 0.000181 | -0.00000200 | -1.09% | 0.000183 | 0.000189 | 0.00018 | 71,763,566.00 |
29 Mar 2024 | 0.000183 | -0.00000800 | -4.19% | 0.000191 | 0.000192 | 0.000182 | 64,457,109.00 |