OVOUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
29 Jun 2024 | 0.031661 | -0.000027 | -0.09% | 0.031688 | 0.031945 | 0.031615 | 0.00 |
28 Jun 2024 | 0.031689 | -0.000643 | -1.99% | 0.032386 | 0.032694 | 0.031577 | 0.00 |
27 Jun 2024 | 0.032331 | 0.000717 | 2.27% | 0.031631 | 0.032568 | 0.031579 | 0.00 |
26 Jun 2024 | 0.031614 | -0.000256 | -0.80% | 0.031514 | 0.032165 | 0.03123 | 0.00 |
25 Jun 2024 | 0.03187 | 0.000384 | 1.22% | 0.031514 | 0.032165 | 0.031321 | 0.00 |
24 Jun 2024 | 0.031486 | -0.00062 | -1.93% | 0.0321 | 0.032206 | 0.030415 | 0.00 |
23 Jun 2024 | 0.032106 | -0.000704 | -2.15% | 0.032809 | 0.033035 | 0.032014 | 0.00 |
22 Jun 2024 | 0.03281 | -0.000887 | -2.63% | 0.033718 | 0.033718 | 0.032797 | 0.00 |
21 Jun 2024 | 0.033696 | 0.000043 | 0.13% | 0.033632 | 0.033969 | 0.033014 | 0.00 |
20 Jun 2024 | 0.033653 | -0.000375 | -1.10% | 0.034033 | 0.034641 | 0.033391 | 0.00 |
19 Jun 2024 | 0.034029 | 0.000705 | 2.12% | 0.033341 | 0.034342 | 0.033193 | 0.00 |
18 Jun 2024 | 0.033324 | -0.000244 | -0.73% | 0.033659 | 0.033662 | 0.03234 | 0.00 |
17 Jun 2024 | 0.033567 | -0.001109 | -3.20% | 0.035255 | 0.035386 | 0.033261 | 0.00 |
16 Jun 2024 | 0.034677 | 0.000525 | 1.54% | 0.034129 | 0.034965 | 0.03392 | 0.00 |
15 Jun 2024 | 0.034152 | 0.000818 | 2.45% | 0.033336 | 0.03439 | 0.033267 | 0.00 |
14 Jun 2024 | 0.033334 | 0.000076 | 0.23% | 0.033294 | 0.033785 | 0.032226 | 0.00 |
13 Jun 2024 | 0.033258 | -0.000848 | -2.49% | 0.034071 | 0.034097 | 0.032864 | 0.00 |
12 Jun 2024 | 0.034106 | 0.000587 | 1.75% | 0.03353 | 0.034997 | 0.033195 | 0.00 |
11 Jun 2024 | 0.033519 | -0.001605 | -4.57% | 0.03514 | 0.035161 | 0.032899 | 0.00 |
10 Jun 2024 | 0.035124 | -0.000362 | -1.02% | 0.035255 | 0.035538 | 0.035004 | 0.00 |
09 Jun 2024 | 0.035486 | 0.000206 | 0.58% | 0.035255 | 0.035615 | 0.03513 | 0.00 |
08 Jun 2024 | 0.03528 | 0.000038 | 0.11% | 0.035226 | 0.035519 | 0.03515 | 0.00 |
07 Jun 2024 | 0.035242 | -0.001288 | -3.53% | 0.036512 | 0.036776 | 0.034888 | 0.00 |
06 Jun 2024 | 0.03653 | -0.000512 | -1.38% | 0.037036 | 0.037151 | 0.036066 | 0.00 |
05 Jun 2024 | 0.037042 | 0.000512 | 1.40% | 0.035876 | 0.037235 | 0.035684 | 0.00 |
04 Jun 2024 | 0.03653 | 0.000495 | 1.37% | 0.036081 | 0.036696 | 0.035849 | 0.00 |
03 Jun 2024 | 0.036036 | -0.000176 | -0.49% | 0.036169 | 0.036878 | 0.035999 | 0.00 |
02 Jun 2024 | 0.036211 | -0.000319 | -0.87% | 0.03653 | 0.036739 | 0.035935 | 0.00 |
01 Jun 2024 | 0.03653 | 0.000478 | 1.33% | 0.036054 | 0.036658 | 0.035928 | 0.00 |
31 May 2024 | 0.036052 | 0.000163 | 0.45% | 0.035876 | 0.036813 | 0.035662 | 0.00 |
30 May 2024 | 0.035889 | -0.000181 | -0.50% | 0.036085 | 0.036606 | 0.03548 | 0.00 |
29 May 2024 | 0.036071 | -0.000758 | -2.06% | 0.03679 | 0.037187 | 0.035842 | 0.00 |
28 May 2024 | 0.036829 | -0.000476 | -1.28% | 0.037218 | 0.037593 | 0.036119 | 0.00 |
27 May 2024 | 0.037305 | 0.000663 | 1.81% | 0.03612 | 0.038038 | 0.035851 | 0.00 |
26 May 2024 | 0.036642 | 0.000742 | 2.07% | 0.035926 | 0.037169 | 0.035755 | 0.00 |
25 May 2024 | 0.0359 | 0.000173 | 0.48% | 0.035659 | 0.036159 | 0.035562 | 0.00 |
24 May 2024 | 0.035727 | -0.000277 | -0.77% | 0.03612 | 0.036641 | 0.034838 | 0.00 |
23 May 2024 | 0.036005 | 0.000156 | 0.43% | 0.035804 | 0.03776 | 0.034201 | 0.00 |
22 May 2024 | 0.035849 | -0.000481 | -1.32% | 0.036303 | 0.036526 | 0.035015 | 0.00 |
21 May 2024 | 0.03633 | -0.000019 | -0.05% | 0.036426 | 0.036891 | 0.034958 | 0.00 |
20 May 2024 | 0.036349 | 0.00588 | 19.30% | 0.028655 | 0.036582 | 0.028438 | 0.00 |
19 May 2024 | 0.030469 | -0.000554 | -1.79% | 0.031009 | 0.031148 | 0.030369 | 0.00 |
18 May 2024 | 0.031024 | 0.00035 | 1.14% | 0.030692 | 0.031252 | 0.030653 | 0.00 |
17 May 2024 | 0.030674 | 0.001448 | 4.95% | 0.029216 | 0.030956 | 0.029131 | 0.00 |
16 May 2024 | 0.029226 | -0.000937 | -3.11% | 0.030154 | 0.030194 | 0.029051 | 0.00 |
15 May 2024 | 0.030162 | 0.001539 | 5.38% | 0.028655 | 0.030197 | 0.028438 | 0.00 |
14 May 2024 | 0.028623 | -0.000656 | -2.24% | 0.029261 | 0.029381 | 0.028408 | 0.00 |
13 May 2024 | 0.02928 | 0.000188 | 0.65% | 0.028926 | 0.029723 | 0.028833 | 0.00 |
12 May 2024 | 0.029091 | 0.0002 | 0.69% | 0.028926 | 0.029292 | 0.028833 | 0.00 |
11 May 2024 | 0.028891 | -0.00001 | -0.03% | 0.028934 | 0.029206 | 0.028691 | 0.00 |
10 May 2024 | 0.028901 | -0.001235 | -4.10% | 0.030086 | 0.03031 | 0.028602 | 0.00 |
09 May 2024 | 0.030136 | 0.000616 | 2.09% | 0.029543 | 0.030358 | 0.029319 | 0.00 |
08 May 2024 | 0.02952 | -0.00045 | -1.50% | 0.029913 | 0.030162 | 0.029191 | 0.00 |
07 May 2024 | 0.029971 | -0.000501 | -1.64% | 0.030469 | 0.031074 | 0.029872 | 0.00 |
06 May 2024 | 0.030471 | -0.000665 | -2.14% | 0.029684 | 0.031842 | 0.029401 | 0.00 |
05 May 2024 | 0.031137 | 0.000186 | 0.60% | 0.030942 | 0.031478 | 0.030538 | 0.00 |
04 May 2024 | 0.030951 | 0.000115 | 0.37% | 0.030799 | 0.03144 | 0.030748 | 0.00 |
03 May 2024 | 0.030836 | 0.001151 | 3.88% | 0.029684 | 0.031034 | 0.029401 | 0.00 |
02 May 2024 | 0.029685 | 0.000099 | 0.33% | 0.029552 | 0.029914 | 0.028756 | 0.00 |
01 May 2024 | 0.029586 | -0.000419 | -1.40% | 0.029902 | 0.029984 | 0.027945 | 0.00 |
30 Abr 2024 | 0.030005 | -0.001923 | -6.02% | 0.031861 | 0.032261 | 0.028974 | 0.00 |
29 Abr 2024 | 0.031928 | -0.000498 | -1.54% | 0.031998 | 0.032689 | 0.030999 | 0.00 |
28 Abr 2024 | 0.032426 | 0.000119 | 0.37% | 0.032308 | 0.033236 | 0.032257 | 0.00 |
27 Abr 2024 | 0.032307 | 0.001242 | 4.00% | 0.031097 | 0.03257 | 0.030589 | 0.00 |
26 Abr 2024 | 0.031065 | -0.000287 | -0.92% | 0.031331 | 0.031437 | 0.03082 | 0.00 |
25 Abr 2024 | 0.031352 | 0.000222 | 0.71% | 0.031176 | 0.031669 | 0.03051 | 0.00 |
24 Abr 2024 | 0.03113 | -0.000836 | -2.62% | 0.031998 | 0.032689 | 0.030823 | 0.00 |
23 Abr 2024 | 0.031966 | 0.000179 | 0.56% | 0.031774 | 0.0324 | 0.031328 | 0.00 |
22 Abr 2024 | 0.031787 | 0.000529 | 1.69% | 0.030337 | 0.032074 | 0.030 | 0.00 |
21 Abr 2024 | 0.031257 | -0.000038 | -0.12% | 0.031276 | 0.03174 | 0.030979 | 0.00 |
20 Abr 2024 | 0.031296 | 0.000827 | 2.71% | 0.030337 | 0.031492 | 0.030 | 0.00 |
19 Abr 2024 | 0.030469 | 0.000014 | 0.05% | 0.030402 | 0.031013 | 0.028511 | 0.00 |
18 Abr 2024 | 0.030455 | 0.000838 | 2.83% | 0.029685 | 0.030727 | 0.029366 | 0.00 |
17 Abr 2024 | 0.029617 | -0.001019 | -3.33% | 0.030614 | 0.030977 | 0.029059 | 0.00 |
16 Abr 2024 | 0.030636 | -0.000164 | -0.53% | 0.030752 | 0.031024 | 0.02979 | 0.00 |
15 Abr 2024 | 0.0308 | -0.000592 | -1.89% | 0.031259 | 0.032496 | 0.030163 | 0.00 |
14 Abr 2024 | 0.031391 | 0.00132 | 4.39% | 0.02987 | 0.031492 | 0.028944 | 0.00 |
13 Abr 2024 | 0.030072 | -0.002135 | -6.63% | 0.032059 | 0.032761 | 0.028688 | 0.00 |
12 Abr 2024 | 0.032207 | -0.00262 | -7.52% | 0.034792 | 0.035277 | 0.031096 | 0.00 |
11 Abr 2024 | 0.034827 | -0.000326 | -0.93% | 0.035112 | 0.035907 | 0.034528 | 0.00 |
10 Abr 2024 | 0.035153 | 0.000307 | 0.88% | 0.034809 | 0.035322 | 0.033936 | 0.00 |
09 Abr 2024 | 0.034846 | -0.001837 | -5.01% | 0.036722 | 0.036983 | 0.034385 | 0.00 |
08 Abr 2024 | 0.036683 | 0.002373 | 6.92% | 0.033313 | 0.036981 | 0.033231 | 0.00 |
07 Abr 2024 | 0.03431 | 0.00092 | 2.76% | 0.033313 | 0.034336 | 0.033231 | 0.00 |
06 Abr 2024 | 0.03339 | 0.000369 | 1.12% | 0.032907 | 0.033703 | 0.0329 | 0.00 |
05 Abr 2024 | 0.033021 | -0.000023 | -0.07% | 0.033072 | 0.03323 | 0.031989 | 0.00 |
04 Abr 2024 | 0.033044 | 0.000095 | 0.29% | 0.03282 | 0.034194 | 0.032326 | 0.00 |
03 Abr 2024 | 0.03295 | 0.000402 | 1.23% | 0.032636 | 0.033437 | 0.031868 | 0.00 |
02 Abr 2024 | 0.032548 | -0.002354 | -6.74% | 0.034817 | 0.034817 | 0.031969 | 0.00 |
01 Abr 2024 | 0.034902 | -0.001268 | -3.51% | 0.036192 | 0.036192 | 0.033974 | 0.00 |
31 Mar 2024 | 0.03617 | 0.001336 | 3.83% | 0.034837 | 0.036278 | 0.034837 | 0.00 |
30 Mar 2024 | 0.034834 | -0.000078 | -0.22% | 0.034868 | 0.03541 | 0.034655 | 0.00 |