MERCUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 0.013 | 0.0005 | 4.00% | 0.013 | 0.013 | 0.013 | 1,867.00 |
25 Abr 2024 | 0.0125 | -0.0002 | -1.57% | 0.0118 | 0.0125 | 0.0118 | 84,965.00 |
24 Abr 2024 | 0.0127 | 0.0012 | 10.43% | 0.011 | 0.0127 | 0.011 | 155,035.00 |
23 Abr 2024 | 0.0115 | 0.00 | 0.00% | 0.0115 | 0.0115 | 0.0115 | 0.00 |
22 Abr 2024 | 0.0115 | 0.0005 | 4.55% | 0.0113 | 0.0115 | 0.0113 | 43,210.00 |
21 Abr 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 0.00 |
20 Abr 2024 | 0.011 | -0.0015 | -12.00% | 0.011 | 0.011 | 0.011 | 1,385.00 |
19 Abr 2024 | 0.0125 | 0.00 | 0.00% | 0.0125 | 0.0125 | 0.0125 | 0.00 |
18 Abr 2024 | 0.0125 | 0.00 | 0.00% | 0.0125 | 0.0125 | 0.0125 | 0.00 |
17 Abr 2024 | 0.0125 | 0.00 | 0.00% | 0.0125 | 0.0125 | 0.0125 | 122,504.00 |
16 Abr 2024 | 0.0125 | 0.0005 | 4.17% | 0.0125 | 0.0125 | 0.0125 | 1,179.00 |
15 Abr 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 0.00 |
14 Abr 2024 | 0.012 | -0.001 | -7.69% | 0.013 | 0.013 | 0.012 | 86,680.00 |
13 Abr 2024 | 0.013 | -0.0001 | -0.76% | 0.0133 | 0.0133 | 0.013 | 8,000.00 |
12 Abr 2024 | 0.0131 | 0.00 | 0.00% | 0.0131 | 0.0131 | 0.0131 | 0.00 |
11 Abr 2024 | 0.0131 | -0.0001 | -0.76% | 0.0132 | 0.0132 | 0.0131 | 1,318.00 |
10 Abr 2024 | 0.0132 | 0.00 | 0.00% | 0.0132 | 0.0132 | 0.0132 | 0.00 |
09 Abr 2024 | 0.0132 | 0.00 | 0.00% | 0.0132 | 0.0132 | 0.0132 | 0.00 |
08 Abr 2024 | 0.0132 | 0.0001 | 0.76% | 0.0132 | 0.0132 | 0.0132 | 23,098.00 |
07 Abr 2024 | 0.0131 | -0.0004 | -2.96% | 0.0133 | 0.0133 | 0.0131 | 4,990.00 |
06 Abr 2024 | 0.0135 | 0.00 | 0.00% | 0.0135 | 0.0135 | 0.0135 | 1,819.00 |
05 Abr 2024 | 0.0135 | 0.00 | 0.00% | 0.0135 | 0.0135 | 0.0135 | 57.00 |
04 Abr 2024 | 0.0135 | 0.00 | 0.00% | 0.013 | 0.0135 | 0.013 | 6,294.00 |
03 Abr 2024 | 0.0135 | 0.0003 | 2.27% | 0.0132 | 0.0135 | 0.013 | 16,355.00 |
02 Abr 2024 | 0.0132 | -0.00015 | -1.12% | 0.01345 | 0.0135 | 0.0132 | 8,796.00 |
01 Abr 2024 | 0.01335 | 0.00 | 0.00% | 0.01335 | 0.01345 | 0.01335 | 3,238.00 |
31 Mar 2024 | 0.01335 | 0.00 | 0.00% | 0.01335 | 0.01335 | 0.01335 | 0.00 |
30 Mar 2024 | 0.01335 | 0.00 | 0.00% | 0.01335 | 0.01335 | 0.01335 | 0.00 |
29 Mar 2024 | 0.01335 | 0.00 | 0.00% | 0.01335 | 0.01335 | 0.01335 | 2,459.00 |
28 Mar 2024 | 0.01335 | -0.0001 | -0.74% | 0.01335 | 0.01335 | 0.01335 | 147.00 |
27 Mar 2024 | 0.01345 | 0.00115 | 9.35% | 0.01345 | 0.01345 | 0.01345 | 303.00 |
26 Mar 2024 | 0.0123 | -0.0009 | -6.82% | 0.0132 | 0.0132 | 0.0123 | 89,814.00 |
25 Mar 2024 | 0.0132 | 0.00 | 0.00% | 0.0132 | 0.0132 | 0.0132 | 382.00 |
24 Mar 2024 | 0.0132 | 0.00 | 0.00% | 0.0132 | 0.0132 | 0.0132 | 775.00 |
23 Mar 2024 | 0.0132 | 0.00 | 0.00% | 0.0132 | 0.0132 | 0.0132 | 1,245.00 |
22 Mar 2024 | 0.0132 | 0.00 | 0.00% | 0.0132 | 0.0132 | 0.0132 | 0.00 |
21 Mar 2024 | 0.0132 | 0.0002 | 1.54% | 0.0132 | 0.0133 | 0.0132 | 12,349.00 |
20 Mar 2024 | 0.013 | 0.0003 | 2.36% | 0.0125 | 0.013 | 0.0125 | 353,870.00 |
19 Mar 2024 | 0.0127 | 0.0007 | 5.83% | 0.0127 | 0.0127 | 0.0127 | 1,729.00 |
18 Mar 2024 | 0.012 | -0.0007 | -5.51% | 0.0127 | 0.0127 | 0.012 | 3,328.00 |
17 Mar 2024 | 0.0127 | 0.0017 | 15.45% | 0.0117 | 0.0127 | 0.0117 | 37,799.00 |
16 Mar 2024 | 0.011 | 0.001 | 10.00% | 0.011 | 0.0117 | 0.011 | 21,217.00 |
15 Mar 2024 | 0.010 | 0.0015 | 17.65% | 0.0095 | 0.010 | 0.009 | 127,290.00 |
14 Mar 2024 | 0.0085 | 0.00 | 0.00% | 0.0085 | 0.0085 | 0.0085 | 0.00 |
13 Mar 2024 | 0.0085 | -0.0015 | -15.00% | 0.010 | 0.010 | 0.0058 | 145,154.00 |
12 Mar 2024 | 0.010 | 0.001 | 11.11% | 0.0095 | 0.010 | 0.0095 | 108,971.00 |
11 Mar 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 5,000.00 |
10 Mar 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 58.00 |
09 Mar 2024 | 0.009 | 0.0005 | 5.88% | 0.0085 | 0.009 | 0.0085 | 11,300.00 |
08 Mar 2024 | 0.0085 | 0.00 | 0.00% | 0.008 | 0.0085 | 0.008 | 4,592.00 |
07 Mar 2024 | 0.0085 | 0.0005 | 6.25% | 0.0085 | 0.0085 | 0.0085 | 1,401.00 |
06 Mar 2024 | 0.008 | -0.0004 | -4.76% | 0.0084 | 0.0084 | 0.008 | 482,319.00 |
05 Mar 2024 | 0.0084 | -0.0001 | -1.18% | 0.0085 | 0.0085 | 0.0082 | 326,388.00 |
04 Mar 2024 | 0.0085 | 0.0004 | 4.94% | 0.0085 | 0.0085 | 0.0085 | 1,164.00 |
03 Mar 2024 | 0.0081 | 0.00 | 0.00% | 0.0081 | 0.0081 | 0.0081 | 0.00 |
02 Mar 2024 | 0.0081 | -0.0002 | -2.41% | 0.0081 | 0.0081 | 0.0081 | 980.00 |
01 Mar 2024 | 0.0083 | -0.0002 | -2.35% | 0.0083 | 0.0083 | 0.0083 | 251.00 |
29 Feb 2024 | 0.0085 | 0.0025 | 41.67% | 0.0085 | 0.0085 | 0.0085 | 88,728.00 |
28 Feb 2024 | 0.006 | -0.0016 | -21.05% | 0.0076 | 0.0076 | 0.006 | 16,135.00 |
27 Feb 2024 | 0.0076 | 0.0005 | 7.04% | 0.0076 | 0.0076 | 0.0076 | 6,823.00 |
26 Feb 2024 | 0.0071 | 0.00 | 0.00% | 0.0071 | 0.0071 | 0.0071 | 0.00 |
25 Feb 2024 | 0.0071 | 0.00 | 0.00% | 0.0071 | 0.0071 | 0.0071 | 0.00 |
24 Feb 2024 | 0.0071 | -0.0002 | -2.74% | 0.0073 | 0.0073 | 0.0071 | 15,998.00 |
23 Feb 2024 | 0.0073 | 0.0008 | 12.31% | 0.0065 | 0.0073 | 0.006 | 96,748.00 |
22 Feb 2024 | 0.0065 | -0.0035 | -35.00% | 0.00611 | 0.0066 | 0.00061 | 208,958.00 |
21 Feb 2024 | 0.010 | 0.00495 | 98.02% | 0.00645 | 0.010 | 0.00645 | 277,263.00 |
20 Feb 2024 | 0.00505 | 0.00 | 0.00% | 0.00505 | 0.00505 | 0.00505 | 0.00 |
19 Feb 2024 | 0.00505 | 0.00004 | 0.80% | 0.0065 | 0.0065 | 0.00505 | 4,695.00 |
18 Feb 2024 | 0.00501 | 0.00 | 0.00% | 0.00501 | 0.00501 | 0.00501 | 1,903.00 |
17 Feb 2024 | 0.00501 | -0.00149 | -22.92% | 0.007 | 0.007 | 0.00501 | 19,058.00 |
16 Feb 2024 | 0.0065 | -0.0005 | -7.14% | 0.0065 | 0.0065 | 0.0065 | 12,221.00 |
15 Feb 2024 | 0.007 | 0.0005 | 7.69% | 0.007 | 0.007 | 0.007 | 644.00 |
14 Feb 2024 | 0.0065 | 0.00 | 0.00% | 0.0065 | 0.0065 | 0.0065 | 0.00 |
13 Feb 2024 | 0.0065 | -0.0005 | -7.14% | 0.0065 | 0.0065 | 0.0055 | 25,893.00 |
12 Feb 2024 | 0.007 | -0.0005 | -6.67% | 0.007 | 0.007 | 0.007 | 5,479.00 |
11 Feb 2024 | 0.0075 | 0.002 | 36.36% | 0.0065 | 0.0075 | 0.0055 | 35,459.00 |
10 Feb 2024 | 0.0055 | -0.0008 | -12.70% | 0.005 | 0.006 | 0.005 | 18,506.00 |
09 Feb 2024 | 0.0063 | 0.0026 | 70.27% | 0.0043 | 0.0065 | 0.00391 | 130,735.00 |
08 Feb 2024 | 0.0037 | -0.0006 | -13.95% | 0.0037 | 0.0037 | 0.0037 | 1,331.00 |
07 Feb 2024 | 0.0043 | 0.00 | 0.00% | 0.0043 | 0.0043 | 0.0043 | 0.00 |
06 Feb 2024 | 0.0043 | 0.0009 | 26.47% | 0.0034 | 0.0043 | 0.0034 | 7,631.00 |
05 Feb 2024 | 0.0034 | -0.001 | -22.73% | 0.0034 | 0.0034 | 0.0034 | 224.00 |
04 Feb 2024 | 0.0044 | 0.00 | 0.00% | 0.0044 | 0.0044 | 0.0044 | 0.00 |
03 Feb 2024 | 0.0044 | 0.00 | 0.00% | 0.0044 | 0.0044 | 0.0044 | 0.00 |
02 Feb 2024 | 0.0044 | 0.00 | 0.00% | 0.0044 | 0.0044 | 0.0044 | 0.00 |
01 Feb 2024 | 0.0044 | 0.00 | 0.00% | 0.0044 | 0.0044 | 0.0044 | 2,463.00 |
31 Ene 2024 | 0.0044 | 0.00 | 0.00% | 0.0044 | 0.0044 | 0.0044 | 0.00 |
30 Ene 2024 | 0.0044 | 0.00 | 0.00% | 0.0044 | 0.0044 | 0.0044 | 0.00 |
29 Ene 2024 | 0.0044 | 0.0012 | 37.50% | 0.0031 | 0.0044 | 0.0031 | 2,633.00 |
28 Ene 2024 | 0.0032 | -0.0015 | -31.91% | 0.0032 | 0.0032 | 0.0032 | 15,000.00 |
27 Ene 2024 | 0.0047 | -0.0008 | -14.55% | 0.004 | 0.0047 | 0.004 | 42,592.00 |