Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SOLUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 143.50 | 7.62 | 5.61% | 138.36 | 143.50 | 138.36 | 61.00 |
| 02 May 2024 | 135.88 | 1.50 | 1.12% | 130.55 | 136.50 | 130.55 | 86.00 |
| 01 May 2024 | 134.38 | 11.38 | 9.25% | 122.88 | 134.38 | 121.66 | 163.00 |
| 30 Abr 2024 | 123.00 | -13.66 | -10.00% | 133.28 | 133.28 | 123.00 | 98.00 |
| 29 Abr 2024 | 136.66 | -3.45 | -2.46% | 136.00 | 136.66 | 134.70 | 127.00 |
| 28 Abr 2024 | 140.11 | -1.11 | -0.79% | 142.20 | 142.20 | 140.11 | 45.00 |
| 27 Abr 2024 | 141.22 | 1.22 | 0.87% | 136.20 | 141.22 | 136.20 | 220.00 |
| 26 Abr 2024 | 140.00 | -5.75 | -3.95% | 143.98 | 144.00 | 140.00 | 23.00 |
| 25 Abr 2024 | 145.75 | -1.15 | -0.78% | 148.11 | 148.11 | 145.00 | 15.00 |
| 24 Abr 2024 | 146.90 | -8.10 | -5.23% | 157.00 | 157.00 | 146.90 | 63.00 |
| 23 Abr 2024 | 155.00 | 0.280 | 0.18% | 155.77 | 157.90 | 155.00 | 3.00 |
| 22 Abr 2024 | 154.72 | 5.47 | 3.66% | 152.25 | 155.00 | 152.25 | 34.00 |
| 21 Abr 2024 | 149.25 | 6.76 | 4.74% | 151.61 | 151.61 | 149.25 | 30.00 |
| 20 Abr 2024 | 142.49 | -3.83 | -2.62% | 144.00 | 144.00 | 142.49 | 42.00 |
| 19 Abr 2024 | 146.32 | 6.32 | 4.51% | 145.00 | 146.32 | 143.44 | 29.00 |
| 18 Abr 2024 | 140.00 | 2.80 | 2.04% | 130.00 | 140.00 | 130.00 | 11.00 |
| 17 Abr 2024 | 137.20 | 6.20 | 4.73% | 137.00 | 137.20 | 128.00 | 14.00 |
| 16 Abr 2024 | 131.00 | -7.00 | -5.07% | 131.00 | 131.00 | 131.00 | 1.00 |
| 15 Abr 2024 | 138.00 | -12.00 | -8.00% | 148.00 | 148.00 | 135.50 | 152.00 |
| 14 Abr 2024 | 150.00 | 10.00 | 7.14% | 132.00 | 150.00 | 132.00 | 109.00 |
| 13 Abr 2024 | 140.00 | -10.00 | -6.67% | 152.98 | 152.98 | 123.29 | 387.00 |
| 12 Abr 2024 | 150.00 | -22.24 | -12.91% | 170.50 | 170.50 | 150.00 | 230.00 |
| 11 Abr 2024 | 172.24 | -2.76 | -1.58% | 172.24 | 172.24 | 172.24 | 9.00 |
| 10 Abr 2024 | 175.00 | 5.00 | 2.94% | 171.55 | 175.00 | 163.00 | 284.00 |
| 09 Abr 2024 | 170.00 | -10.00 | -5.56% | 176.18 | 176.18 | 170.00 | 126.00 |
| 08 Abr 2024 | 180.00 | 0.800 | 0.45% | 177.35 | 183.40 | 177.35 | 58.00 |
| 07 Abr 2024 | 179.20 | 4.75 | 2.72% | 179.00 | 179.20 | 179.00 | 25.00 |
| 06 Abr 2024 | 174.45 | 1.15 | 0.66% | 174.45 | 174.45 | 174.45 | 26.00 |
| 05 Abr 2024 | 173.30 | -8.70 | -4.78% | 180.00 | 180.00 | 169.00 | 83.00 |
| 04 Abr 2024 | 182.00 | -2.73 | -1.48% | 182.00 | 182.00 | 182.00 | 16.00 |
| 03 Abr 2024 | 184.73 | -0.270 | -0.15% | 180.00 | 188.50 | 180.00 | 81.00 |
| 02 Abr 2024 | 185.00 | -4.51 | -2.38% | 190.00 | 190.00 | 180.00 | 126.00 |
| 01 Abr 2024 | 189.51 | -13.14 | -6.48% | 203.00 | 203.00 | 189.51 | 58.00 |
| 31 Mar 2024 | 202.65 | 7.65 | 3.92% | 199.98 | 202.65 | 199.98 | 52.00 |
| 30 Mar 2024 | 195.00 | 10.00 | 5.41% | 192.40 | 199.08 | 192.40 | 115.00 |
| 29 Mar 2024 | 185.00 | -2.99 | -1.59% | 185.00 | 185.00 | 185.00 | 73.00 |
| 28 Mar 2024 | 187.99 | 5.47 | 3.00% | 187.99 | 187.99 | 187.99 | 8.00 |
| 27 Mar 2024 | 182.52 | -7.48 | -3.94% | 185.95 | 185.95 | 182.52 | 40.00 |
| 26 Mar 2024 | 190.00 | -2.00 | -1.04% | 192.00 | 195.00 | 186.45 | 70.00 |
| 25 Mar 2024 | 192.00 | 16.00 | 9.09% | 185.00 | 193.88 | 185.00 | 31.00 |
| 24 Mar 2024 | 176.00 | 0.100 | 0.06% | 176.00 | 176.00 | 176.00 | 0.00 |
| 23 Mar 2024 | 175.90 | 3.40 | 1.97% | 175.00 | 175.90 | 175.00 | 19.00 |
| 22 Mar 2024 | 172.50 | -6.40 | -3.58% | 172.34 | 172.65 | 170.00 | 292.00 |
| 21 Mar 2024 | 178.90 | -12.35 | -6.46% | 195.00 | 195.00 | 178.90 | 10.00 |
| 20 Mar 2024 | 191.25 | 20.77 | 12.18% | 175.44 | 191.25 | 165.00 | 156.00 |
| 19 Mar 2024 | 170.48 | -27.34 | -13.82% | 196.68 | 196.68 | 168.00 | 439.00 |
| 18 Mar 2024 | 197.82 | -4.98 | -2.46% | 195.00 | 209.10 | 195.00 | 588.00 |
| 17 Mar 2024 | 202.80 | 21.80 | 12.04% | 183.38 | 203.64 | 180.47 | 195.00 |
| 16 Mar 2024 | 181.00 | -1.58 | -0.87% | 183.00 | 196.00 | 179.00 | 437.00 |
| 15 Mar 2024 | 182.58 | 5.84 | 3.30% | 178.34 | 186.41 | 165.00 | 629.00 |
| 14 Mar 2024 | 176.74 | 12.74 | 7.77% | 169.00 | 176.80 | 160.00 | 271.00 |
| 13 Mar 2024 | 164.00 | 21.50 | 15.09% | 152.08 | 165.65 | 151.69 | 110.00 |
| 12 Mar 2024 | 142.50 | -4.69 | -3.19% | 150.00 | 154.00 | 142.50 | 182.00 |
| 11 Mar 2024 | 147.19 | 5.19 | 3.66% | 140.50 | 150.56 | 137.60 | 120.00 |
| 10 Mar 2024 | 142.00 | -4.51 | -3.08% | 146.00 | 146.00 | 142.00 | 37.00 |
| 09 Mar 2024 | 146.51 | 2.31 | 1.60% | 146.51 | 146.51 | 146.51 | 0.00 |
| 08 Mar 2024 | 144.20 | -4.30 | -2.90% | 143.97 | 151.50 | 143.63 | 594.00 |
| 07 Mar 2024 | 148.50 | 16.70 | 12.67% | 132.80 | 149.60 | 132.80 | 308.00 |
| 06 Mar 2024 | 131.80 | 4.70 | 3.70% | 123.99 | 133.09 | 121.90 | 140.00 |
| 05 Mar 2024 | 127.10 | -5.30 | -4.00% | 133.12 | 141.69 | 120.00 | 687.00 |
| 04 Mar 2024 | 132.40 | 0.790 | 0.60% | 129.80 | 135.00 | 128.20 | 112.00 |
| 03 Mar 2024 | 131.61 | 2.89 | 2.25% | 129.30 | 131.61 | 126.00 | 124.00 |
| 02 Mar 2024 | 128.72 | -4.56 | -3.42% | 131.35 | 131.36 | 127.83 | 388.00 |
| 01 Mar 2024 | 133.28 | 6.17 | 4.85% | 131.00 | 136.58 | 130.00 | 647.00 |
| 29 Feb 2024 | 127.11 | 10.97 | 9.45% | 119.00 | 133.32 | 119.00 | 523.00 |
| 28 Feb 2024 | 116.14 | 7.95 | 7.35% | 109.00 | 117.00 | 108.97 | 573.00 |
| 27 Feb 2024 | 108.19 | -1.86 | -1.69% | 109.56 | 111.63 | 106.47 | 201.00 |
| 26 Feb 2024 | 110.05 | 6.38 | 6.15% | 103.59 | 110.05 | 101.40 | 252.00 |
| 25 Feb 2024 | 103.67 | -0.180 | -0.17% | 104.07 | 104.07 | 103.67 | 0.00 |
| 24 Feb 2024 | 103.85 | 3.45 | 3.44% | 98.83 | 103.85 | 98.83 | 65.00 |
| 23 Feb 2024 | 100.40 | -3.60 | -3.46% | 102.70 | 102.85 | 100.00 | 65.00 |
| 22 Feb 2024 | 104.00 | -0.990 | -0.94% | 103.28 | 106.50 | 103.28 | 478.00 |
| 21 Feb 2024 | 104.99 | -4.50 | -4.11% | 107.57 | 107.57 | 101.00 | 318.00 |
| 20 Feb 2024 | 109.49 | -3.48 | -3.08% | 110.75 | 110.75 | 105.00 | 212.00 |
| 19 Feb 2024 | 112.97 | 0.040 | 0.04% | 112.56 | 114.57 | 111.20 | 201.00 |
| 18 Feb 2024 | 112.93 | 5.03 | 4.66% | 109.23 | 113.16 | 109.23 | 279.00 |
| 17 Feb 2024 | 107.90 | -2.10 | -1.91% | 108.20 | 108.20 | 107.07 | 14.00 |
| 16 Feb 2024 | 110.00 | -3.48 | -3.07% | 110.60 | 112.50 | 110.00 | 34.00 |
| 15 Feb 2024 | 113.48 | -2.70 | -2.32% | 116.00 | 116.00 | 113.48 | 27.00 |
| 14 Feb 2024 | 116.18 | 3.18 | 2.81% | 113.50 | 116.18 | 113.50 | 16.00 |
| 13 Feb 2024 | 113.00 | 2.00 | 1.80% | 114.00 | 114.00 | 110.40 | 13.00 |
| 12 Feb 2024 | 111.00 | 1.00 | 0.91% | 106.11 | 111.00 | 106.11 | 13.00 |
| 11 Feb 2024 | 110.00 | 0.040 | 0.04% | 110.00 | 110.00 | 110.00 | 6.00 |
| 10 Feb 2024 | 109.96 | 1.66 | 1.53% | 109.96 | 109.96 | 109.96 | 0.00 |
| 09 Feb 2024 | 108.30 | 5.50 | 5.35% | 105.00 | 108.30 | 105.00 | 226.00 |
| 08 Feb 2024 | 102.80 | 2.80 | 2.80% | 102.02 | 103.30 | 102.02 | 73.00 |
| 07 Feb 2024 | 100.00 | 4.56 | 4.78% | 100.00 | 100.00 | 100.00 | 21.00 |
| 06 Feb 2024 | 95.44 | 0.440 | 0.46% | 94.10 | 95.44 | 94.00 | 66.00 |
| 05 Feb 2024 | 95.00 | -1.50 | -1.55% | 95.00 | 95.00 | 95.00 | 19.00 |
| 04 Feb 2024 | 96.50 | -0.460 | -0.47% | 96.50 | 96.50 | 96.50 | 12.00 |
| 03 Feb 2024 | 96.96 | -4.79 | -4.71% | 97.70 | 97.70 | 96.96 | 3.00 |
