Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ACMUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 2.37 | 0.220 | 10.32% | 2.14 | 2.38 | 2.14 | 427.00 |
| 02 May 2024 | 2.14 | 0.040 | 1.86% | 2.10 | 5.28 | 2.07 | 89.00 |
| 01 May 2024 | 2.11 | 0.00 | 0.08% | 2.10 | 2.14 | 1.96 | 392.00 |
| 30 Abr 2024 | 2.10 | -0.080 | -3.60% | 2.18 | 5.85 | 2.02 | 6,640.00 |
| 29 Abr 2024 | 2.18 | 0.010 | 0.50% | 2.78 | 6.19 | 2.13 | 9,271.00 |
| 28 Abr 2024 | 2.17 | -0.050 | -2.26% | 2.22 | 5.76 | 2.16 | 69.00 |
| 27 Abr 2024 | 2.22 | -0.060 | -2.48% | 2.28 | 5.78 | 2.20 | 3,303.00 |
| 26 Abr 2024 | 2.28 | -0.100 | -4.34% | 2.38 | 5.84 | 2.22 | 733.00 |
| 25 Abr 2024 | 2.38 | -0.080 | -3.20% | 2.46 | 5.86 | 2.32 | 27.00 |
| 24 Abr 2024 | 2.46 | -0.060 | -2.24% | 2.52 | 6.03 | 2.42 | 7,908.00 |
| 23 Abr 2024 | 2.52 | 0.080 | 3.30% | 2.43 | 2.53 | 2.41 | 369.00 |
| 22 Abr 2024 | 2.44 | 0.030 | 1.34% | 2.78 | 6.19 | 2.36 | 7,744.00 |
| 21 Abr 2024 | 2.40 | -0.090 | -3.58% | 2.49 | 5.88 | 2.38 | 1,281.00 |
| 20 Abr 2024 | 2.49 | 0.120 | 5.24% | 2.36 | 5.79 | 2.35 | 706.00 |
| 19 Abr 2024 | 2.37 | -0.010 | -0.37% | 2.37 | 5.72 | 2.20 | 519.00 |
| 18 Abr 2024 | 2.38 | -0.080 | -3.08% | 2.45 | 5.56 | 2.31 | 11,276.00 |
| 17 Abr 2024 | 2.45 | 0.040 | 1.81% | 2.41 | 5.77 | 2.23 | 3,747.00 |
| 16 Abr 2024 | 2.41 | 0.110 | 4.68% | 2.30 | 5.77 | 2.23 | 7,696.00 |
| 15 Abr 2024 | 2.30 | 0.020 | 1.05% | 2.78 | 6.19 | 2.19 | 4,833.00 |
| 14 Abr 2024 | 2.28 | 0.120 | 5.66% | 2.15 | 5.83 | 2.13 | 7,909.00 |
| 13 Abr 2024 | 2.16 | -0.400 | -15.53% | 6.07 | 6.07 | 2.07 | 6,807.00 |
| 12 Abr 2024 | 2.55 | -0.340 | -11.78% | 2.89 | 2.99 | 2.51 | 5,786.00 |
| 11 Abr 2024 | 2.89 | -0.120 | -4.01% | 3.01 | 6.39 | 2.88 | 14,028.00 |
| 10 Abr 2024 | 3.01 | 0.210 | 7.51% | 2.87 | 3.23 | 2.75 | 31,066.00 |
| 09 Abr 2024 | 2.80 | -0.090 | -2.96% | 6.48 | 6.48 | 2.77 | 3,583.00 |
| 08 Abr 2024 | 2.89 | -0.130 | -4.26% | 2.78 | 6.19 | 2.70 | 10,703.00 |
| 07 Abr 2024 | 3.02 | 0.060 | 1.96% | 2.96 | 3.02 | 2.81 | 7,107.00 |
| 06 Abr 2024 | 2.96 | 0.010 | 0.44% | 2.94 | 3.18 | 2.81 | 27,970.00 |
| 05 Abr 2024 | 2.95 | 0.170 | 6.21% | 2.78 | 6.19 | 2.63 | 74,408.00 |
| 04 Abr 2024 | 2.77 | 0.150 | 5.85% | 5.98 | 5.99 | 2.63 | 156,824.00 |
| 03 Abr 2024 | 2.62 | 0.080 | 3.34% | 2.54 | 2.79 | 2.46 | 4,448.00 |
| 02 Abr 2024 | 2.54 | -0.140 | -5.30% | 2.67 | 6.30 | 2.44 | 967.00 |
| 01 Abr 2024 | 2.68 | -0.150 | -5.34% | 1.89 | 2.68 | 1.87 | 1,078.00 |
| 31 Mar 2024 | 2.83 | 0.030 | 1.21% | 2.80 | 2.83 | 2.78 | 1,229.00 |
| 30 Mar 2024 | 2.80 | 0.030 | 1.05% | 2.76 | 6.33 | 2.74 | 1,592.00 |
| 29 Mar 2024 | 2.77 | -0.050 | -1.84% | 6.40 | 6.40 | 2.72 | 31,446.00 |
| 28 Mar 2024 | 2.82 | 0.090 | 3.30% | 6.29 | 6.33 | 2.68 | 2,699.00 |
| 27 Mar 2024 | 2.73 | -0.040 | -1.47% | 2.77 | 6.40 | 2.69 | 682.00 |
| 26 Mar 2024 | 2.77 | 0.020 | 0.84% | 2.74 | 6.35 | 2.74 | 771.00 |
| 25 Mar 2024 | 2.75 | 0.010 | 0.30% | 1.89 | 2.86 | 1.87 | 1,172.00 |
| 24 Mar 2024 | 2.74 | 0.140 | 5.44% | 2.59 | 5.90 | 2.59 | 2,078.00 |
| 23 Mar 2024 | 2.60 | 0.070 | 2.62% | 5.77 | 5.77 | 2.54 | 4,676.00 |
| 22 Mar 2024 | 2.53 | 0.090 | 3.48% | 2.45 | 5.97 | 2.42 | 1,968.00 |
| 21 Mar 2024 | 2.45 | 0.050 | 2.23% | 2.43 | 6.17 | 2.37 | 1,546.00 |
| 20 Mar 2024 | 2.39 | 0.110 | 4.68% | 2.33 | 2.52 | 2.28 | 2,171.00 |
| 19 Mar 2024 | 2.29 | -0.210 | -8.37% | 2.49 | 2.51 | 2.20 | 2,463.00 |
| 18 Mar 2024 | 2.49 | -0.170 | -6.53% | 1.89 | 2.69 | 1.87 | 13,868.00 |
| 17 Mar 2024 | 2.67 | 0.160 | 6.26% | 2.56 | 2.72 | 2.42 | 4,550.00 |
| 16 Mar 2024 | 2.51 | -0.390 | -13.49% | 2.90 | 2.90 | 2.50 | 4,809.00 |
| 15 Mar 2024 | 2.90 | 0.070 | 2.49% | 1.89 | 3.05 | 1.87 | 29,489.00 |
| 14 Mar 2024 | 2.83 | 0.080 | 2.77% | 2.81 | 2.93 | 2.72 | 9,400.00 |
| 13 Mar 2024 | 2.76 | 0.010 | 0.52% | 2.74 | 2.82 | 2.66 | 4,058.00 |
| 12 Mar 2024 | 2.74 | 0.100 | 3.79% | 2.65 | 2.74 | 2.58 | 11,509.00 |
| 11 Mar 2024 | 2.64 | 0.090 | 3.63% | 1.89 | 2.71 | 1.87 | 16,492.00 |
| 10 Mar 2024 | 2.55 | -0.140 | -5.09% | 2.71 | 2.74 | 2.52 | 2,200.00 |
| 09 Mar 2024 | 2.69 | -0.040 | -1.34% | 2.68 | 2.69 | 2.67 | 0.00 |
| 08 Mar 2024 | 2.72 | 0.200 | 7.98% | 2.52 | 2.79 | 2.51 | 26,543.00 |
| 07 Mar 2024 | 2.52 | 0.020 | 0.86% | 2.50 | 2.64 | 2.49 | 2,237.00 |
| 06 Mar 2024 | 2.50 | 0.020 | 0.72% | 2.46 | 2.52 | 2.34 | 2,235.00 |
| 05 Mar 2024 | 2.48 | -0.120 | -4.44% | 2.62 | 2.62 | 2.38 | 3,592.00 |
| 04 Mar 2024 | 2.60 | 0.050 | 1.87% | 1.89 | 2.64 | 1.87 | 12,419.00 |
| 03 Mar 2024 | 2.55 | -0.170 | -6.15% | 2.60 | 2.75 | 2.47 | 6,838.00 |
| 02 Mar 2024 | 2.72 | 0.250 | 10.06% | 2.47 | 2.93 | 2.46 | 20,830.00 |
| 01 Mar 2024 | 2.47 | 0.140 | 6.22% | 2.31 | 2.55 | 2.30 | 11,218.00 |
| 29 Feb 2024 | 2.32 | -0.050 | -2.23% | 2.37 | 2.39 | 2.27 | 1,975.00 |
| 28 Feb 2024 | 2.38 | 0.090 | 3.77% | 2.29 | 2.47 | 2.22 | 9,669.00 |
| 27 Feb 2024 | 2.29 | 0.010 | 0.56% | 2.28 | 2.36 | 2.17 | 16,079.00 |
| 26 Feb 2024 | 2.28 | -0.010 | -0.35% | 1.89 | 2.32 | 1.87 | 12,188.00 |
| 25 Feb 2024 | 2.29 | 0.010 | 0.45% | 2.28 | 2.29 | 2.22 | 1,412.00 |
| 24 Feb 2024 | 2.28 | 0.00 | 0.15% | 2.27 | 2.28 | 2.24 | 694.00 |
| 23 Feb 2024 | 2.27 | 0.080 | 3.61% | 2.19 | 2.32 | 2.18 | 57,370.00 |
| 22 Feb 2024 | 2.19 | 0.00 | 0.22% | 2.18 | 2.37 | 2.15 | 67,964.00 |
| 21 Feb 2024 | 2.19 | -0.020 | -0.94% | 2.21 | 2.26 | 2.14 | 5,613.00 |
| 20 Feb 2024 | 2.21 | -0.010 | -0.26% | 2.22 | 2.32 | 2.16 | 10,187.00 |
| 19 Feb 2024 | 2.21 | 0.030 | 1.39% | 1.89 | 2.59 | 1.87 | 15,462.00 |
| 18 Feb 2024 | 2.18 | 0.010 | 0.27% | 2.18 | 2.21 | 2.15 | 18,947.00 |
| 17 Feb 2024 | 2.18 | 0.010 | 0.53% | 2.16 | 2.45 | 2.16 | 152,524.00 |
| 16 Feb 2024 | 2.17 | 0.070 | 3.52% | 2.09 | 2.20 | 2.07 | 23,598.00 |
| 15 Feb 2024 | 2.09 | -0.020 | -0.94% | 2.11 | 2.16 | 2.05 | 85,368.00 |
| 14 Feb 2024 | 2.11 | 0.010 | 0.30% | 2.11 | 2.16 | 2.05 | 37,605.00 |
| 13 Feb 2024 | 2.11 | 0.060 | 2.78% | 2.05 | 2.36 | 2.04 | 207,389.00 |
| 12 Feb 2024 | 2.05 | -0.010 | -0.67% | 1.89 | 2.10 | 1.87 | 12,061.00 |
| 11 Feb 2024 | 2.06 | -0.010 | -0.49% | 2.07 | 2.10 | 2.04 | 167.00 |
| 10 Feb 2024 | 2.07 | 0.00 | 0.03% | 2.08 | 2.09 | 2.04 | 149.00 |
| 09 Feb 2024 | 2.07 | 0.040 | 1.77% | 2.04 | 2.09 | 2.00 | 222.00 |
| 08 Feb 2024 | 2.04 | 0.020 | 0.77% | 2.03 | 2.05 | 2.00 | 219.00 |
| 07 Feb 2024 | 2.02 | 0.020 | 1.03% | 2.00 | 2.04 | 1.97 | 1,570.00 |
| 06 Feb 2024 | 2.00 | 0.030 | 1.60% | 1.97 | 2.00 | 1.96 | 298.00 |
| 05 Feb 2024 | 1.97 | -0.040 | -2.05% | 1.89 | 3.91 | 1.87 | 12,005.00 |
| 04 Feb 2024 | 2.01 | -0.020 | -0.87% | 2.03 | 2.03 | 2.00 | 2,974.00 |
| 03 Feb 2024 | 2.03 | -0.020 | -0.78% | 2.04 | 2.05 | 2.03 | 128.00 |
