Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
USTCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.01856 | 0.00054 | 3.00% | 0.01802 | 0.01925 | 0.01758 | 1,296,322.00 |
| 26 Jun 2024 | 0.01802 | 0.00019 | 1.07% | 0.01778 | 0.01821 | 0.01757 | 450,515.00 |
| 25 Jun 2024 | 0.01783 | 0.00012 | 0.68% | 0.01771 | 0.0181 | 0.01763 | 332,388.00 |
| 24 Jun 2024 | 0.01771 | 0.00085 | 5.04% | 0.01686 | 0.01811 | 0.01603 | 593,401.00 |
| 23 Jun 2024 | 0.01686 | -0.00072 | -4.10% | 0.01758 | 0.01783 | 0.01686 | 373,805.00 |
| 22 Jun 2024 | 0.01758 | -0.00107 | -5.74% | 0.01865 | 0.01865 | 0.01706 | 1,072,817.00 |
| 21 Jun 2024 | 0.01865 | -0.00003 | -0.16% | 0.01868 | 0.01905 | 0.01817 | 590,717.00 |
| 20 Jun 2024 | 0.01868 | -0.00048 | -2.51% | 0.01916 | 0.01967 | 0.01847 | 263,015.00 |
| 19 Jun 2024 | 0.01916 | 0.00005 | 0.26% | 0.01921 | 0.02036 | 0.01844 | 547,480.00 |
| 18 Jun 2024 | 0.01911 | 0.00035 | 1.87% | 0.01876 | 0.02004 | 0.01555 | 1,856,399.00 |
| 17 Jun 2024 | 0.01876 | -0.0027 | -12.58% | 0.0217 | 0.02372 | 0.01848 | 1,340,572.00 |
| 16 Jun 2024 | 0.02146 | 0.00211 | 10.90% | 0.01935 | 0.02325 | 0.01921 | 1,627,520.00 |
| 15 Jun 2024 | 0.01935 | 0.00021 | 1.10% | 0.01914 | 0.01935 | 0.01858 | 565,630.00 |
| 14 Jun 2024 | 0.01914 | -0.00052 | -2.64% | 0.01966 | 0.02074 | 0.01795 | 891,719.00 |
| 13 Jun 2024 | 0.01966 | -0.0016 | -7.53% | 0.02124 | 0.02124 | 0.01919 | 477,926.00 |
| 12 Jun 2024 | 0.02126 | 0.00076 | 3.71% | 0.0205 | 0.02184 | 0.01997 | 1,312,856.00 |
| 11 Jun 2024 | 0.0205 | -0.00081 | -3.80% | 0.02131 | 0.02147 | 0.01956 | 3,951,153.00 |
| 10 Jun 2024 | 0.02131 | -0.0007 | -3.18% | 0.02191 | 0.02191 | 0.02101 | 3,382,164.00 |
| 09 Jun 2024 | 0.02201 | 0.00085 | 4.02% | 0.02116 | 0.02229 | 0.02109 | 348,363.00 |
| 08 Jun 2024 | 0.02116 | -0.00104 | -4.68% | 0.0222 | 0.02255 | 0.02101 | 357,090.00 |
| 07 Jun 2024 | 0.0222 | -0.00284 | -11.34% | 0.02497 | 0.02688 | 0.02036 | 5,828,446.00 |
| 06 Jun 2024 | 0.02504 | 0.0014 | 5.92% | 0.02365 | 0.02552 | 0.02356 | 2,312,615.00 |
| 05 Jun 2024 | 0.02364 | -0.00002 | -0.08% | 0.02106 | 0.02411 | 0.02086 | 10,090,283.00 |
| 04 Jun 2024 | 0.02366 | 0.0004 | 1.72% | 0.02326 | 0.02417 | 0.02281 | 735,918.00 |
| 03 Jun 2024 | 0.02326 | 0.00022 | 0.95% | 0.02304 | 0.0243 | 0.02295 | 364,372.00 |
| 02 Jun 2024 | 0.02304 | -0.00101 | -4.20% | 0.02405 | 0.02422 | 0.02269 | 1,167,701.00 |
| 01 Jun 2024 | 0.02405 | -0.00038 | -1.56% | 0.02441 | 0.02465 | 0.02363 | 1,533,613.00 |
| 31 May 2024 | 0.02443 | 0.00073 | 3.08% | 0.0237 | 0.02587 | 0.02336 | 7,597,131.00 |
| 30 May 2024 | 0.0237 | 0.00136 | 6.09% | 0.02234 | 0.02748 | 0.02145 | 8,334,341.00 |
| 29 May 2024 | 0.02234 | -0.00009 | -0.40% | 0.02243 | 0.02369 | 0.02216 | 9,695,502.00 |
| 28 May 2024 | 0.02243 | -0.00001 | -0.04% | 0.02244 | 0.02258 | 0.0216 | 211,490.00 |
| 27 May 2024 | 0.02244 | 0.00029 | 1.31% | 0.02223 | 0.02274 | 0.02205 | 1,756,430.00 |
| 26 May 2024 | 0.02215 | -0.00028 | -1.25% | 0.02243 | 0.02259 | 0.02185 | 1,052,881.00 |
| 25 May 2024 | 0.02243 | -0.00001 | -0.04% | 0.02244 | 0.02308 | 0.02243 | 182,636.00 |
| 24 May 2024 | 0.02244 | 0.00015 | 0.67% | 0.02229 | 0.02282 | 0.02181 | 1,734,854.00 |
| 23 May 2024 | 0.02229 | -0.00119 | -5.07% | 0.02348 | 0.02368 | 0.02104 | 3,001,320.00 |
| 22 May 2024 | 0.02348 | 0.00073 | 3.21% | 0.02289 | 0.02517 | 0.02221 | 1,850,177.00 |
| 21 May 2024 | 0.02275 | -0.00005 | -0.22% | 0.0228 | 0.02316 | 0.02244 | 2,608,092.00 |
| 20 May 2024 | 0.0228 | 0.00164 | 7.75% | 0.02106 | 0.0228 | 0.02086 | 1,012,720.00 |
| 19 May 2024 | 0.02116 | -0.001 | -4.51% | 0.02216 | 0.02259 | 0.02106 | 215,166.00 |
| 18 May 2024 | 0.02216 | -0.00037 | -1.64% | 0.02253 | 0.02314 | 0.02201 | 1,293,939.00 |
| 17 May 2024 | 0.02253 | 0.00041 | 1.85% | 0.02212 | 0.02311 | 0.02177 | 93,854.00 |
| 16 May 2024 | 0.02212 | -0.00052 | -2.30% | 0.02269 | 0.02305 | 0.02125 | 619,889.00 |
| 15 May 2024 | 0.02264 | 0.00149 | 7.04% | 0.02115 | 0.0227 | 0.02093 | 610,166.00 |
| 14 May 2024 | 0.02115 | -0.0015 | -6.62% | 0.02265 | 0.02335 | 0.02112 | 715,030.00 |
| 13 May 2024 | 0.02265 | -0.00075 | -3.21% | 0.01918 | 0.02377 | 0.01908 | 2,649,425.00 |
| 12 May 2024 | 0.0234 | -0.00049 | -2.05% | 0.02389 | 0.02389 | 0.0228 | 4,346,155.00 |
| 11 May 2024 | 0.02389 | 0.00178 | 8.05% | 0.02211 | 0.02555 | 0.02151 | 1,134,775.00 |
| 10 May 2024 | 0.02211 | -0.00015 | -0.67% | 0.02228 | 0.02272 | 0.02019 | 2,209,063.00 |
| 09 May 2024 | 0.02226 | 0.00106 | 5.00% | 0.0212 | 0.02319 | 0.02104 | 5,079,974.00 |
| 08 May 2024 | 0.0212 | -0.00013 | -0.61% | 0.02133 | 0.02325 | 0.020 | 5,876,532.00 |
| 07 May 2024 | 0.02133 | 0.00 | 0.00% | 0.02118 | 0.02151 | 0.02064 | 1,291,531.00 |
| 06 May 2024 | 0.02133 | -0.00058 | -2.65% | 0.02212 | 0.02677 | 0.02104 | 4,116,783.00 |
| 05 May 2024 | 0.02191 | 0.00246 | 12.65% | 0.01945 | 0.02309 | 0.01893 | 5,307,100.00 |
| 04 May 2024 | 0.01945 | -0.00022 | -1.12% | 0.01967 | 0.0198 | 0.01939 | 732,674.00 |
| 03 May 2024 | 0.01967 | 0.00044 | 2.29% | 0.01918 | 0.01989 | 0.01908 | 3,130,725.00 |
| 02 May 2024 | 0.01923 | 0.00135 | 7.55% | 0.01808 | 0.02024 | 0.01762 | 8,518,479.00 |
| 01 May 2024 | 0.01788 | 0.00025 | 1.42% | 0.01763 | 0.0181 | 0.01611 | 1,592,114.00 |
| 30 Abr 2024 | 0.01763 | -0.00148 | -7.74% | 0.01911 | 0.01919 | 0.0169 | 324,402.00 |
| 29 Abr 2024 | 0.01911 | 0.00011 | 0.58% | 0.01974 | 0.01974 | 0.01813 | 554,353.00 |
| 28 Abr 2024 | 0.019 | 0.00018 | 0.96% | 0.0189 | 0.01944 | 0.01888 | 601,590.00 |
| 27 Abr 2024 | 0.01882 | -0.0005 | -2.59% | 0.01932 | 0.01932 | 0.01817 | 85,540.00 |
| 26 Abr 2024 | 0.01932 | 0.00035 | 1.85% | 0.01897 | 0.01974 | 0.01863 | 2,866,847.00 |
| 25 Abr 2024 | 0.01897 | 0.00039 | 2.10% | 0.01858 | 0.01916 | 0.01809 | 192,466.00 |
| 24 Abr 2024 | 0.01858 | -0.00112 | -5.69% | 0.0197 | 0.02024 | 0.01833 | 296,626.00 |
| 23 Abr 2024 | 0.0197 | -0.00004 | -0.20% | 0.01974 | 0.02038 | 0.01956 | 423,418.00 |
| 22 Abr 2024 | 0.01974 | -0.00001 | -0.05% | 0.02501 | 0.0252 | 0.0195 | 1,092,516.00 |
| 21 Abr 2024 | 0.01975 | -0.00083 | -4.03% | 0.02051 | 0.02134 | 0.01905 | 3,587,371.00 |
| 20 Abr 2024 | 0.02058 | 0.00333 | 19.30% | 0.01725 | 0.02262 | 0.01719 | 5,264,221.00 |
| 19 Abr 2024 | 0.01725 | -0.00012 | -0.69% | 0.01729 | 0.01779 | 0.01605 | 208,022.00 |
| 18 Abr 2024 | 0.01737 | 0.00054 | 3.21% | 0.0168 | 0.01742 | 0.01639 | 308,611.00 |
| 17 Abr 2024 | 0.01683 | -0.0004 | -2.32% | 0.01723 | 0.01739 | 0.01642 | 188,288.00 |
| 16 Abr 2024 | 0.01723 | -0.00004 | -0.23% | 0.01727 | 0.01727 | 0.01633 | 173,535.00 |
| 15 Abr 2024 | 0.01727 | -0.00069 | -3.84% | 0.01753 | 0.01863 | 0.01661 | 1,011,168.00 |
| 14 Abr 2024 | 0.01796 | 0.00132 | 7.93% | 0.01645 | 0.01796 | 0.01578 | 612,633.00 |
| 13 Abr 2024 | 0.01664 | -0.00286 | -14.67% | 0.01972 | 0.01976 | 0.01417 | 1,883,068.00 |
| 12 Abr 2024 | 0.0195 | -0.00501 | -20.44% | 0.02451 | 0.02499 | 0.01666 | 2,308,814.00 |
| 11 Abr 2024 | 0.02451 | -0.00049 | -1.96% | 0.025 | 0.02534 | 0.02447 | 615,871.00 |
| 10 Abr 2024 | 0.025 | -0.00035 | -1.38% | 0.02535 | 0.02555 | 0.02394 | 542,910.00 |
| 09 Abr 2024 | 0.02535 | -0.00165 | -6.11% | 0.027 | 0.027 | 0.02496 | 699,584.00 |
| 08 Abr 2024 | 0.027 | 0.00099 | 3.81% | 0.02575 | 0.027 | 0.02549 | 1,241,161.00 |
| 07 Abr 2024 | 0.02601 | 0.00041 | 1.60% | 0.0256 | 0.02607 | 0.0256 | 459,738.00 |
| 06 Abr 2024 | 0.0256 | 0.00059 | 2.36% | 0.02501 | 0.0256 | 0.02486 | 870,117.00 |
| 05 Abr 2024 | 0.02501 | -0.00046 | -1.81% | 0.02558 | 0.02558 | 0.02445 | 213,397.00 |
| 04 Abr 2024 | 0.02547 | 0.00026 | 1.03% | 0.02521 | 0.02615 | 0.02503 | 435,371.00 |
| 03 Abr 2024 | 0.02521 | -0.00028 | -1.10% | 0.02549 | 0.02627 | 0.02443 | 482,242.00 |
| 02 Abr 2024 | 0.02549 | -0.00171 | -6.29% | 0.02716 | 0.02716 | 0.02503 | 513,692.00 |
| 01 Abr 2024 | 0.0272 | -0.0013 | -4.56% | 0.02881 | 0.02887 | 0.02641 | 1,450,024.00 |
| 31 Mar 2024 | 0.0285 | 0.00069 | 2.48% | 0.02797 | 0.040 | 0.02796 | 411,875.00 |
| 30 Mar 2024 | 0.02781 | -0.00051 | -1.80% | 0.02824 | 0.02851 | 0.02781 | 302,413.00 |
