ACXTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 0.001176 | 0.000041 | 3.61% | 0.001137 | 0.001189 | 0.001126 | 0.00 |
20 May 2024 | 0.001135 | 0.000184 | 19.30% | 0.000913 | 0.001142 | 0.00089 | 0.00 |
19 May 2024 | 0.000951 | -0.000017 | -1.76% | 0.000968 | 0.000972 | 0.000948 | 0.00 |
18 May 2024 | 0.000969 | 0.000011 | 1.15% | 0.000958 | 0.000976 | 0.000957 | 0.00 |
17 May 2024 | 0.000958 | 0.000045 | 4.93% | 0.000912 | 0.000966 | 0.000909 | 0.00 |
16 May 2024 | 0.000912 | -0.000029 | -3.08% | 0.000941 | 0.000943 | 0.000907 | 0.00 |
15 May 2024 | 0.000942 | 0.000048 | 5.37% | 0.000895 | 0.000943 | 0.000888 | 0.00 |
14 May 2024 | 0.000894 | -0.00002 | -2.19% | 0.000913 | 0.000917 | 0.000887 | 0.00 |
13 May 2024 | 0.000914 | 0.00000600 | 0.66% | 0.000922 | 0.000933 | 0.000906 | 0.00 |
12 May 2024 | 0.000908 | 0.00000600 | 0.67% | 0.000903 | 0.000914 | 0.0009 | 0.00 |
11 May 2024 | 0.000902 | -0.00000030 | -0.03% | 0.000903 | 0.000912 | 0.000896 | 0.00 |
10 May 2024 | 0.000902 | -0.000039 | -4.15% | 0.000939 | 0.000946 | 0.000893 | 0.00 |
09 May 2024 | 0.000941 | 0.000019 | 2.06% | 0.000922 | 0.000948 | 0.000915 | 0.00 |
08 May 2024 | 0.000922 | -0.000014 | -1.50% | 0.000934 | 0.000942 | 0.000911 | 0.00 |
07 May 2024 | 0.000936 | -0.000016 | -1.68% | 0.000951 | 0.00097 | 0.000933 | 0.00 |
06 May 2024 | 0.000951 | -0.000021 | -2.16% | 0.000947 | 0.000994 | 0.000937 | 0.00 |
05 May 2024 | 0.000972 | 0.00000600 | 0.62% | 0.000966 | 0.000983 | 0.000953 | 0.00 |
04 May 2024 | 0.000966 | 0.00000400 | 0.42% | 0.000962 | 0.000982 | 0.00096 | 0.00 |
03 May 2024 | 0.000963 | 0.000036 | 3.88% | 0.000927 | 0.000969 | 0.000918 | 0.00 |
02 May 2024 | 0.000927 | 0.00000300 | 0.32% | 0.000923 | 0.000934 | 0.000898 | 0.00 |
01 May 2024 | 0.000924 | -0.000013 | -1.39% | 0.000933 | 0.000936 | 0.000872 | 0.00 |
30 Abr 2024 | 0.000937 | -0.00006 | -6.02% | 0.000995 | 0.001007 | 0.000905 | 0.00 |
29 Abr 2024 | 0.000997 | -0.000016 | -1.58% | 0.000947 | 0.001002 | 0.000937 | 0.00 |
28 Abr 2024 | 0.001012 | 0.00000400 | 0.40% | 0.001009 | 0.001038 | 0.001007 | 0.00 |
27 Abr 2024 | 0.001009 | 0.000039 | 4.02% | 0.000971 | 0.001017 | 0.000955 | 0.00 |
26 Abr 2024 | 0.00097 | -0.00000900 | -0.92% | 0.000978 | 0.000981 | 0.000962 | 0.00 |
25 Abr 2024 | 0.000979 | 0.00000700 | 0.72% | 0.000973 | 0.000989 | 0.000952 | 0.00 |
24 Abr 2024 | 0.000972 | -0.000026 | -2.61% | 0.000999 | 0.001021 | 0.000962 | 0.00 |
23 Abr 2024 | 0.000998 | 0.00000600 | 0.60% | 0.000992 | 0.001011 | 0.000978 | 0.00 |
22 Abr 2024 | 0.000992 | 0.000017 | 1.74% | 0.000947 | 0.001001 | 0.000937 | 0.00 |
21 Abr 2024 | 0.000976 | -0.00000100 | -0.10% | 0.000976 | 0.000991 | 0.000967 | 0.00 |
20 Abr 2024 | 0.000977 | 0.000026 | 2.73% | 0.000947 | 0.000983 | 0.000937 | 0.00 |
19 Abr 2024 | 0.000951 | 0.00000045 | 0.05% | 0.000949 | 0.000968 | 0.00089 | 0.00 |
18 Abr 2024 | 0.000951 | 0.000026 | 2.81% | 0.000927 | 0.000959 | 0.000917 | 0.00 |
17 Abr 2024 | 0.000925 | -0.000032 | -3.35% | 0.000956 | 0.000967 | 0.000907 | 0.00 |
16 Abr 2024 | 0.000956 | -0.00000500 | -0.52% | 0.00096 | 0.000969 | 0.00093 | 0.00 |
15 Abr 2024 | 0.000962 | -0.000018 | -1.84% | 0.000976 | 0.001014 | 0.000942 | 0.00 |
14 Abr 2024 | 0.00098 | 0.000041 | 4.37% | 0.000932 | 0.000983 | 0.000904 | 0.00 |
13 Abr 2024 | 0.000939 | -0.000067 | -6.66% | 0.001001 | 0.001023 | 0.000896 | 0.00 |
12 Abr 2024 | 0.001005 | -0.000082 | -7.54% | 0.001086 | 0.001101 | 0.000971 | 0.00 |
11 Abr 2024 | 0.001087 | -0.00001 | -0.91% | 0.001096 | 0.001121 | 0.001078 | 0.00 |
10 Abr 2024 | 0.001097 | 0.00001 | 0.92% | 0.001087 | 0.001103 | 0.001059 | 0.00 |
09 Abr 2024 | 0.001088 | -0.000057 | -4.98% | 0.001146 | 0.001155 | 0.001073 | 0.00 |
08 Abr 2024 | 0.001145 | 0.000074 | 6.91% | 0.001019 | 0.001154 | 0.000995 | 0.00 |
07 Abr 2024 | 0.001071 | 0.000029 | 2.78% | 0.00104 | 0.001072 | 0.001037 | 0.00 |
06 Abr 2024 | 0.001042 | 0.000012 | 1.16% | 0.001027 | 0.001052 | 0.001027 | 0.00 |
05 Abr 2024 | 0.001031 | -0.00000073 | -0.07% | 0.001032 | 0.001037 | 0.000999 | 0.00 |
04 Abr 2024 | 0.001032 | 0.00000300 | 0.29% | 0.001025 | 0.001067 | 0.001009 | 0.00 |
03 Abr 2024 | 0.001029 | 0.000013 | 1.28% | 0.001019 | 0.001044 | 0.000995 | 0.00 |
02 Abr 2024 | 0.001016 | -0.000073 | -6.70% | 0.001087 | 0.001087 | 0.000998 | 0.00 |
01 Abr 2024 | 0.00109 | -0.00004 | -3.54% | 0.00113 | 0.00113 | 0.001061 | 0.00 |
31 Mar 2024 | 0.001129 | 0.000042 | 3.86% | 0.001088 | 0.001133 | 0.001088 | 0.00 |
30 Mar 2024 | 0.001087 | -0.00000200 | -0.18% | 0.001089 | 0.001105 | 0.001082 | 0.00 |
29 Mar 2024 | 0.00109 | -0.000015 | -1.36% | 0.001104 | 0.00111 | 0.001077 | 0.00 |
28 Mar 2024 | 0.001105 | 0.000022 | 2.03% | 0.001085 | 0.00112 | 0.001075 | 0.00 |
27 Mar 2024 | 0.001083 | -0.000029 | -2.61% | 0.001112 | 0.001136 | 0.001074 | 0.00 |
26 Mar 2024 | 0.001112 | 0.00000200 | 0.18% | 0.001111 | 0.001139 | 0.0011 | 0.00 |
25 Mar 2024 | 0.00111 | 0.000039 | 3.64% | 0.001084 | 0.001131 | 0.001012 | 0.00 |
24 Mar 2024 | 0.001071 | 0.000031 | 2.98% | 0.001037 | 0.001076 | 0.001024 | 0.00 |
23 Mar 2024 | 0.00104 | 0.000011 | 1.07% | 0.001032 | 0.001061 | 0.001014 | 0.00 |
22 Mar 2024 | 0.001028 | -0.000054 | -4.99% | 0.001084 | 0.001098 | 0.00101 | 0.00 |
21 Mar 2024 | 0.001083 | -0.00000800 | -0.73% | 0.001087 | 0.001111 | 0.001058 | 0.00 |
20 Mar 2024 | 0.00109 | 0.000107 | 10.84% | 0.000979 | 0.001095 | 0.00095 | 0.00 |
19 Mar 2024 | 0.000984 | -0.000109 | -9.98% | 0.001091 | 0.001096 | 0.000978 | 0.00 |
18 Mar 2024 | 0.001093 | -0.000034 | -3.02% | 0.001185 | 0.001194 | 0.001075 | 0.00 |
17 Mar 2024 | 0.001127 | 0.000035 | 3.21% | 0.0011 | 0.00114 | 0.001061 | 0.00 |
16 Mar 2024 | 0.001091 | -0.000069 | -5.95% | 0.001162 | 0.001171 | 0.001079 | 0.00 |
15 Mar 2024 | 0.00116 | -0.000044 | -3.65% | 0.001185 | 0.001194 | 0.001113 | 0.00 |
14 Mar 2024 | 0.001204 | -0.000038 | -3.06% | 0.001241 | 0.001243 | 0.001154 | 0.00 |
13 Mar 2024 | 0.001242 | 0.00001 | 0.81% | 0.001233 | 0.001264 | 0.001222 | 0.00 |
12 Mar 2024 | 0.001232 | -0.00003 | -2.38% | 0.001263 | 0.001269 | 0.001194 | 0.00 |
11 Mar 2024 | 0.001262 | 0.000057 | 4.73% | 0.001185 | 0.001268 | 0.001173 | 0.00 |
10 Mar 2024 | 0.001204 | -0.00001 | -0.82% | 0.001212 | 0.00123 | 0.00118 | 0.00 |
09 Mar 2024 | 0.001214 | 0.00000800 | 0.66% | 0.001207 | 0.001225 | 0.001203 | 0.00 |
08 Mar 2024 | 0.001207 | 0.00000900 | 0.75% | 0.001201 | 0.00124 | 0.001187 | 0.00 |
07 Mar 2024 | 0.001198 | 0.000016 | 1.35% | 0.001185 | 0.001221 | 0.00116 | 0.00 |
06 Mar 2024 | 0.001182 | 0.000082 | 7.46% | 0.001104 | 0.001209 | 0.001087 | 0.00 |
05 Mar 2024 | 0.0011 | -0.000026 | -2.31% | 0.001126 | 0.001185 | 0.001006 | 0.00 |
04 Mar 2024 | 0.001126 | 0.000046 | 4.26% | 0.001053 | 0.001129 | 0.00105 | 0.00 |
03 Mar 2024 | 0.00108 | 0.000019 | 1.79% | 0.00106 | 0.001083 | 0.001046 | 0.00 |
02 Mar 2024 | 0.001061 | -0.00000300 | -0.28% | 0.001064 | 0.001073 | 0.001054 | 0.00 |
01 Mar 2024 | 0.001064 | 0.000024 | 2.31% | 0.001036 | 0.001069 | 0.001036 | 0.00 |
29 Feb 2024 | 0.00104 | -0.00000400 | -0.38% | 0.001053 | 0.001091 | 0.001026 | 0.00 |
28 Feb 2024 | 0.001044 | 0.00004 | 3.98% | 0.001006 | 0.001081 | 0.001002 | 0.00 |
27 Feb 2024 | 0.001005 | 0.00002 | 2.03% | 0.000985 | 0.001019 | 0.000982 | 0.00 |
26 Feb 2024 | 0.000985 | 0.00002 | 2.07% | 0.000933 | 0.000991 | 0.000893 | 0.00 |
25 Feb 2024 | 0.000965 | 0.000038 | 4.10% | 0.000928 | 0.000966 | 0.000926 | 0.00 |
24 Feb 2024 | 0.000927 | 0.000021 | 2.32% | 0.000906 | 0.000931 | 0.000901 | 0.00 |
23 Feb 2024 | 0.000907 | -0.000014 | -1.52% | 0.00092 | 0.000927 | 0.000901 | 0.00 |
22 Feb 2024 | 0.000921 | -0.00000200 | -0.22% | 0.000918 | 0.000939 | 0.000902 | 0.00 |