Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
1ECOUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1.40 | 0.020 | 1.26% | 1.38 | 1.41 | 1.38 | 0.00 |
| 26 Jun 2024 | 1.38 | -0.020 | -1.58% | 1.56 | 1.56 | 1.38 | 122.00 |
| 25 Jun 2024 | 1.40 | 0.030 | 2.40% | 1.37 | 1.42 | 1.37 | 0.00 |
| 24 Jun 2024 | 1.37 | -0.070 | -4.78% | 1.43 | 1.44 | 1.33 | 0.00 |
| 23 Jun 2024 | 1.44 | -0.020 | -1.40% | 1.46 | 1.46 | 1.44 | 0.00 |
| 22 Jun 2024 | 1.46 | 0.00 | 0.28% | 1.46 | 1.46 | 1.45 | 0.00 |
| 21 Jun 2024 | 1.45 | -0.020 | -1.28% | 1.47 | 1.48 | 1.44 | 0.00 |
| 20 Jun 2024 | 1.47 | 0.00 | 0.05% | 1.48 | 1.51 | 1.47 | 0.00 |
| 19 Jun 2024 | 1.47 | 0.00 | -0.30% | 1.48 | 1.49 | 1.47 | 0.00 |
| 18 Jun 2024 | 1.48 | -0.030 | -2.08% | 1.51 | 1.51 | 1.45 | 0.00 |
| 17 Jun 2024 | 1.51 | 0.00 | -0.33% | 1.56 | 1.56 | 1.48 | 122.00 |
| 16 Jun 2024 | 1.51 | 0.010 | 0.69% | 1.50 | 1.52 | 1.50 | 0.00 |
| 15 Jun 2024 | 1.50 | 0.00 | 0.24% | 1.50 | 1.51 | 1.49 | 0.00 |
| 14 Jun 2024 | 1.50 | -0.020 | -1.15% | 1.52 | 1.53 | 1.48 | 0.00 |
| 13 Jun 2024 | 1.52 | -0.030 | -2.11% | 1.55 | 1.55 | 1.50 | 0.00 |
| 12 Jun 2024 | 1.55 | 0.020 | 1.27% | 1.53 | 1.59 | 1.52 | 0.00 |
| 11 Jun 2024 | 1.53 | -0.050 | -3.01% | 1.58 | 1.58 | 1.50 | 0.00 |
| 10 Jun 2024 | 1.58 | 0.00 | -0.26% | 1.56 | 1.59 | 1.54 | 122.00 |
| 09 Jun 2024 | 1.58 | 0.010 | 0.47% | 1.57 | 1.59 | 1.57 | 0.00 |
| 08 Jun 2024 | 1.57 | 0.00 | -0.01% | 1.57 | 1.58 | 1.57 | 0.00 |
| 07 Jun 2024 | 1.57 | -0.030 | -2.04% | 1.61 | 1.63 | 1.56 | 0.00 |
| 06 Jun 2024 | 1.61 | -0.010 | -0.45% | 1.62 | 1.63 | 1.59 | 0.00 |
| 05 Jun 2024 | 1.61 | 0.010 | 0.76% | 1.56 | 1.63 | 1.54 | 122.00 |
| 04 Jun 2024 | 1.60 | 0.040 | 2.58% | 1.56 | 1.61 | 1.56 | 0.00 |
| 03 Jun 2024 | 1.56 | 0.020 | 1.46% | 1.54 | 1.60 | 1.53 | 0.00 |
| 02 Jun 2024 | 1.54 | 0.00 | 0.15% | 1.54 | 1.55 | 1.53 | 0.00 |
| 01 Jun 2024 | 1.54 | 0.010 | 0.34% | 1.53 | 1.54 | 1.53 | 0.00 |
| 31 May 2024 | 1.53 | -0.020 | -1.29% | 1.55 | 1.57 | 1.51 | 0.00 |
| 30 May 2024 | 1.55 | 0.020 | 1.10% | 1.53 | 1.58 | 1.52 | 0.00 |
| 29 May 2024 | 1.54 | -0.020 | -1.11% | 1.55 | 1.56 | 1.52 | 0.00 |
| 28 May 2024 | 1.55 | -0.020 | -1.39% | 1.58 | 1.58 | 1.53 | 0.00 |
| 27 May 2024 | 1.57 | 0.020 | 1.23% | 1.56 | 1.60 | 1.54 | 122.00 |
| 26 May 2024 | 1.56 | -0.020 | -1.07% | 1.57 | 1.58 | 1.55 | 0.00 |
| 25 May 2024 | 1.57 | 0.020 | 0.96% | 1.56 | 1.58 | 1.56 | 0.00 |
| 24 May 2024 | 1.56 | 0.020 | 1.03% | 1.54 | 1.57 | 1.51 | 0.00 |
| 23 May 2024 | 1.54 | -0.030 | -1.79% | 1.57 | 1.59 | 1.51 | 0.00 |
| 22 May 2024 | 1.57 | -0.020 | -1.51% | 1.59 | 1.60 | 1.57 | 0.00 |
| 21 May 2024 | 1.59 | -0.030 | -1.69% | 1.62 | 1.63 | 1.57 | 0.00 |
| 20 May 2024 | 1.62 | 0.120 | 7.78% | 1.56 | 1.62 | 1.50 | 122.00 |
| 19 May 2024 | 1.50 | -0.020 | -1.17% | 1.52 | 1.54 | 1.50 | 0.00 |
| 18 May 2024 | 1.52 | 0.00 | 0.09% | 1.52 | 1.53 | 1.51 | 0.00 |
| 17 May 2024 | 1.52 | 0.040 | 2.57% | 1.48 | 1.53 | 1.48 | 0.00 |
| 16 May 2024 | 1.48 | -0.020 | -1.60% | 1.50 | 1.51 | 1.47 | 0.00 |
| 15 May 2024 | 1.51 | 0.110 | 7.74% | 1.40 | 1.51 | 1.39 | 0.00 |
| 14 May 2024 | 1.40 | -0.030 | -2.09% | 1.43 | 1.43 | 1.39 | 0.00 |
| 13 May 2024 | 1.43 | 0.030 | 2.29% | 1.56 | 1.56 | 1.40 | 122.00 |
| 12 May 2024 | 1.40 | 0.020 | 1.13% | 1.38 | 1.40 | 1.38 | 0.00 |
| 11 May 2024 | 1.38 | 0.00 | -0.23% | 1.38 | 1.40 | 1.37 | 0.00 |
| 10 May 2024 | 1.38 | -0.050 | -3.32% | 1.43 | 1.44 | 1.37 | 0.00 |
| 09 May 2024 | 1.43 | 0.040 | 3.05% | 1.39 | 1.44 | 1.38 | 0.00 |
| 08 May 2024 | 1.39 | -0.030 | -2.11% | 1.42 | 1.43 | 1.38 | 0.00 |
| 07 May 2024 | 1.42 | -0.020 | -1.12% | 1.43 | 1.46 | 1.41 | 0.00 |
| 06 May 2024 | 1.43 | -0.020 | -1.28% | 1.56 | 1.56 | 1.43 | 122.00 |
| 05 May 2024 | 1.45 | 0.00 | 0.20% | 1.45 | 1.47 | 1.43 | 0.00 |
| 04 May 2024 | 1.45 | 0.020 | 1.51% | 1.43 | 1.46 | 1.42 | 0.00 |
| 03 May 2024 | 1.43 | 0.090 | 6.39% | 1.34 | 1.44 | 1.34 | 0.00 |
| 02 May 2024 | 1.34 | 0.020 | 1.21% | 1.32 | 1.35 | 1.29 | 0.00 |
| 01 May 2024 | 1.33 | -0.050 | -3.95% | 1.38 | 1.38 | 1.28 | 0.00 |
| 30 Abr 2024 | 1.38 | -0.070 | -4.68% | 1.45 | 1.47 | 1.34 | 0.00 |
| 29 Abr 2024 | 1.45 | 0.020 | 1.33% | 1.56 | 1.56 | 1.40 | 122.00 |
| 28 Abr 2024 | 1.43 | -0.010 | -0.73% | 1.44 | 1.46 | 1.43 | 0.00 |
| 27 Abr 2024 | 1.44 | -0.010 | -0.53% | 1.45 | 1.45 | 1.42 | 0.00 |
| 26 Abr 2024 | 1.45 | -0.020 | -1.07% | 1.46 | 1.47 | 1.44 | 0.00 |
| 25 Abr 2024 | 1.46 | 0.010 | 0.44% | 1.46 | 1.48 | 1.43 | 0.00 |
| 24 Abr 2024 | 1.46 | -0.050 | -3.29% | 1.51 | 1.52 | 1.44 | 0.00 |
| 23 Abr 2024 | 1.51 | -0.010 | -0.73% | 1.52 | 1.53 | 1.50 | 0.00 |
| 22 Abr 2024 | 1.52 | 0.040 | 2.90% | 1.56 | 1.56 | 1.49 | 122.00 |
| 21 Abr 2024 | 1.48 | 0.00 | 0.12% | 1.47 | 1.49 | 1.46 | 0.00 |
| 20 Abr 2024 | 1.47 | 0.020 | 1.35% | 1.45 | 1.49 | 1.44 | 0.00 |
| 19 Abr 2024 | 1.45 | 0.010 | 0.84% | 1.44 | 1.49 | 1.35 | 0.00 |
| 18 Abr 2024 | 1.44 | 0.050 | 3.57% | 1.39 | 1.46 | 1.38 | 0.00 |
| 17 Abr 2024 | 1.39 | -0.050 | -3.76% | 1.45 | 1.46 | 1.36 | 0.00 |
| 16 Abr 2024 | 1.45 | 0.010 | 0.44% | 1.44 | 1.46 | 1.40 | 0.00 |
| 15 Abr 2024 | 1.44 | -0.050 | -3.58% | 1.56 | 1.56 | 1.42 | 122.00 |
| 14 Abr 2024 | 1.49 | 0.030 | 2.03% | 1.46 | 1.50 | 1.41 | 0.00 |
| 13 Abr 2024 | 1.46 | -0.060 | -3.94% | 1.52 | 1.54 | 1.40 | 0.00 |
| 12 Abr 2024 | 1.52 | -0.070 | -4.20% | 1.59 | 1.62 | 1.50 | 0.00 |
| 11 Abr 2024 | 1.59 | -0.010 | -0.69% | 1.60 | 1.62 | 1.58 | 0.00 |
| 10 Abr 2024 | 1.60 | 0.030 | 1.99% | 1.57 | 1.61 | 1.53 | 0.00 |
| 09 Abr 2024 | 1.57 | -0.060 | -3.53% | 1.63 | 1.63 | 1.55 | 0.00 |
| 08 Abr 2024 | 1.63 | 0.050 | 3.28% | 1.56 | 1.65 | 1.54 | 122.00 |
| 07 Abr 2024 | 1.58 | 0.010 | 0.69% | 1.56 | 1.60 | 1.56 | 0.00 |
| 06 Abr 2024 | 1.57 | 0.020 | 1.42% | 1.54 | 1.58 | 1.53 | 0.00 |
| 05 Abr 2024 | 1.54 | -0.010 | -0.68% | 1.56 | 1.56 | 1.50 | 0.00 |
| 04 Abr 2024 | 1.55 | 0.050 | 3.50% | 1.50 | 1.57 | 1.48 | 0.00 |
| 03 Abr 2024 | 1.50 | 0.020 | 1.02% | 1.49 | 1.52 | 1.47 | 0.00 |
| 02 Abr 2024 | 1.49 | -0.100 | -6.30% | 1.58 | 1.58 | 1.47 | 0.00 |
| 01 Abr 2024 | 1.59 | -0.030 | -1.96% | 1.03 | 1.59 | 1.03 | 122.00 |
| 31 Mar 2024 | 1.62 | 0.040 | 2.31% | 1.58 | 1.62 | 1.58 | 0.00 |
| 30 Mar 2024 | 1.58 | -0.010 | -0.34% | 1.59 | 1.60 | 1.58 | 0.00 |
