Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ACXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.288639 | -0.005853 | -1.99% | 0.294988 | 0.297802 | 0.287625 | 0.00 |
| 27 Jun 2024 | 0.294492 | 0.006534 | 2.27% | 0.288114 | 0.296654 | 0.287643 | 0.00 |
| 26 Jun 2024 | 0.287958 | -0.002331 | -0.80% | 0.427501 | 0.430845 | 0.28446 | 85.00 |
| 25 Jun 2024 | 0.290289 | -0.000562 | -0.19% | 0.291111 | 0.302329 | 0.285044 | 44.00 |
| 24 Jun 2024 | 0.29085 | -0.017456 | -5.66% | 0.308248 | 0.313448 | 0.282636 | 53.00 |
| 23 Jun 2024 | 0.308307 | -0.0106 | -3.32% | 0.31887 | 0.327151 | 0.308052 | 4.00 |
| 22 Jun 2024 | 0.318907 | -0.005887 | -1.81% | 0.324999 | 0.32847 | 0.314026 | 11.00 |
| 21 Jun 2024 | 0.324794 | -0.011846 | -3.52% | 0.336429 | 0.343805 | 0.310303 | 13.00 |
| 20 Jun 2024 | 0.33664 | -0.018603 | -5.24% | 0.355287 | 0.359874 | 0.33262 | 15.00 |
| 19 Jun 2024 | 0.355244 | 0.015712 | 4.63% | 0.339708 | 0.358411 | 0.331929 | 20.00 |
| 18 Jun 2024 | 0.339532 | -0.02463 | -6.76% | 0.365156 | 0.36519 | 0.320737 | 49.00 |
| 17 Jun 2024 | 0.364161 | -0.021737 | -5.63% | 0.427501 | 0.430845 | 0.362845 | 97.00 |
| 16 Jun 2024 | 0.385898 | 0.016287 | 4.41% | 0.366365 | 0.387136 | 0.361821 | 27.00 |
| 15 Jun 2024 | 0.369611 | 0.006558 | 1.81% | 0.363072 | 0.379552 | 0.358966 | 10.00 |
| 14 Jun 2024 | 0.363053 | -0.018615 | -4.88% | 0.382081 | 0.388177 | 0.361181 | 30.00 |
| 13 Jun 2024 | 0.381668 | -0.011831 | -3.01% | 0.393093 | 0.41197 | 0.38086 | 55.00 |
| 12 Jun 2024 | 0.393499 | 0.014361 | 3.79% | 0.379264 | 0.409884 | 0.371394 | 28.00 |
| 11 Jun 2024 | 0.379138 | -0.016393 | -4.14% | 0.395705 | 0.395948 | 0.345682 | 54.00 |
| 10 Jun 2024 | 0.39553 | 0.000888 | 0.22% | 0.427501 | 0.430845 | 0.387283 | 89.00 |
| 09 Jun 2024 | 0.394642 | -0.005148 | -1.29% | 0.399507 | 0.410422 | 0.394642 | 6.00 |
| 08 Jun 2024 | 0.399791 | -0.028849 | -6.73% | 0.418341 | 0.426296 | 0.396901 | 55.00 |
| 07 Jun 2024 | 0.42864 | 0.015373 | 3.72% | 0.413065 | 0.449345 | 0.408668 | 50.00 |
| 06 Jun 2024 | 0.413267 | -0.035145 | -7.84% | 0.448337 | 0.457703 | 0.411227 | 32.00 |
| 05 Jun 2024 | 0.448412 | 0.004484 | 1.01% | 0.427501 | 0.459877 | 0.402387 | 95.00 |
| 04 Jun 2024 | 0.443928 | 0.015338 | 3.58% | 0.42913 | 0.444871 | 0.426456 | 29.00 |
| 03 Jun 2024 | 0.42859 | -0.005226 | -1.20% | 0.433306 | 0.450771 | 0.423973 | 15.00 |
| 02 Jun 2024 | 0.433816 | 0.002926 | 0.68% | 0.430888 | 0.443651 | 0.425176 | 36.00 |
| 01 Jun 2024 | 0.430889 | 0.016293 | 3.93% | 0.414621 | 0.439902 | 0.410247 | 32.00 |
| 31 May 2024 | 0.414596 | -0.029337 | -6.61% | 0.443766 | 0.449645 | 0.411928 | 37.00 |
| 30 May 2024 | 0.443933 | 0.033639 | 8.20% | 0.410452 | 0.444509 | 0.408349 | 32.00 |
| 29 May 2024 | 0.410294 | -0.009469 | -2.26% | 0.41932 | 0.428727 | 0.398789 | 17.00 |
| 28 May 2024 | 0.419762 | 0.034098 | 8.84% | 0.384769 | 0.421932 | 0.369404 | 32.00 |
| 27 May 2024 | 0.385665 | -0.014375 | -3.59% | 0.427501 | 0.430845 | 0.384237 | 91.00 |
| 26 May 2024 | 0.40004 | 0.012485 | 3.22% | 0.387837 | 0.408049 | 0.383973 | 5.00 |
| 25 May 2024 | 0.387555 | -0.010778 | -2.71% | 0.397572 | 0.405115 | 0.380873 | 13.00 |
| 24 May 2024 | 0.398333 | -0.018352 | -4.40% | 0.417795 | 0.428028 | 0.370631 | 81.00 |
| 23 May 2024 | 0.416685 | 0.047793 | 12.96% | 0.368434 | 0.421383 | 0.344505 | 88.00 |
| 22 May 2024 | 0.368892 | 0.009119 | 2.53% | 0.359501 | 0.371784 | 0.338199 | 48.00 |
| 21 May 2024 | 0.359774 | -0.066825 | -15.66% | 0.427501 | 0.430845 | 0.347441 | 111.00 |
| 20 May 2024 | 0.426598 | 0.103494 | 32.03% | 0.333564 | 0.436076 | 0.329026 | 207.00 |
| 19 May 2024 | 0.323105 | -0.009939 | -2.98% | 0.332886 | 0.333288 | 0.303127 | 108.00 |
| 18 May 2024 | 0.333044 | 0.032888 | 10.96% | 0.294558 | 0.33318 | 0.28832 | 53.00 |
| 17 May 2024 | 0.300156 | 0.06588 | 28.12% | 0.2342 | 0.300828 | 0.233516 | 55.00 |
| 16 May 2024 | 0.234276 | -0.010091 | -4.13% | 0.244302 | 0.244622 | 0.230215 | 36.00 |
| 15 May 2024 | 0.244367 | -0.004078 | -1.64% | 0.248722 | 0.257643 | 0.241014 | 36.00 |
| 14 May 2024 | 0.248444 | -0.012389 | -4.75% | 0.260669 | 0.264524 | 0.247864 | 27.00 |
| 13 May 2024 | 0.260833 | -0.007786 | -2.90% | 0.266724 | 0.274777 | 0.251675 | 115.00 |
| 12 May 2024 | 0.268619 | -0.016542 | -5.80% | 0.285502 | 0.291801 | 0.268419 | 44.00 |
| 11 May 2024 | 0.285161 | -0.006293 | -2.16% | 0.291783 | 0.3008 | 0.283211 | 93.00 |
| 10 May 2024 | 0.291454 | 0.013524 | 4.87% | 0.277469 | 0.29712 | 0.276768 | 63.00 |
| 09 May 2024 | 0.277931 | 0.00782 | 2.90% | 0.264223 | 0.279373 | 0.25869 | 54.00 |
| 08 May 2024 | 0.27011 | 0.016764 | 6.62% | 0.25286 | 0.273018 | 0.242973 | 93.00 |
| 07 May 2024 | 0.253346 | 0.021081 | 9.08% | 0.232246 | 0.254948 | 0.229552 | 33.00 |
| 06 May 2024 | 0.232265 | 0.017945 | 8.37% | 0.233868 | 0.240562 | 0.226067 | 105.00 |
| 05 May 2024 | 0.21432 | 0.006019 | 2.89% | 0.208244 | 0.215133 | 0.201506 | 28.00 |
| 04 May 2024 | 0.2083 | -0.015998 | -7.13% | 0.224033 | 0.242253 | 0.206856 | 54.00 |
| 03 May 2024 | 0.224298 | 0.008371 | 3.88% | 0.215922 | 0.225369 | 0.20615 | 23.00 |
| 02 May 2024 | 0.215927 | 0.010314 | 5.02% | 0.205379 | 0.222503 | 0.199847 | 16.00 |
| 01 May 2024 | 0.205613 | 0.00582 | 2.91% | 0.199105 | 0.205686 | 0.183982 | 70.00 |
| 30 Abr 2024 | 0.199793 | -0.022901 | -10.28% | 0.222223 | 0.229144 | 0.183528 | 72.00 |
| 29 Abr 2024 | 0.222694 | -0.005594 | -2.45% | 0.226008 | 0.226876 | 0.213861 | 111.00 |
| 28 Abr 2024 | 0.228288 | 0.009589 | 4.38% | 0.218705 | 0.23561 | 0.218358 | 36.00 |
| 27 Abr 2024 | 0.218698 | 0.00922 | 4.40% | 0.209694 | 0.219594 | 0.202053 | 10.00 |
| 26 Abr 2024 | 0.209478 | 0.005044 | 2.47% | 0.208402 | 0.211769 | 0.203523 | 9.00 |
| 25 Abr 2024 | 0.204434 | 0.00007 | 0.03% | 0.204669 | 0.210681 | 0.198757 | 16.00 |
| 24 Abr 2024 | 0.204364 | -0.015307 | -6.97% | 0.219896 | 0.22163 | 0.191501 | 59.00 |
| 23 Abr 2024 | 0.219671 | -0.012089 | -5.22% | 0.231663 | 0.237591 | 0.219131 | 21.00 |
| 22 Abr 2024 | 0.23176 | 0.002633 | 1.15% | 0.241927 | 0.242221 | 0.230062 | 111.00 |
| 21 Abr 2024 | 0.229127 | 0.007442 | 3.36% | 0.221548 | 0.238038 | 0.220548 | 28.00 |
| 20 Abr 2024 | 0.221685 | 0.015614 | 7.58% | 0.205176 | 0.222295 | 0.200265 | 27.00 |
| 19 Abr 2024 | 0.206071 | -0.002695 | -1.29% | 0.208406 | 0.208956 | 0.194547 | 70.00 |
| 18 Abr 2024 | 0.208766 | -0.009351 | -4.29% | 0.218619 | 0.222844 | 0.20726 | 34.00 |
| 17 Abr 2024 | 0.218117 | -0.013583 | -5.86% | 0.231533 | 0.2361 | 0.212586 | 39.00 |
| 16 Abr 2024 | 0.2317 | -0.006945 | -2.91% | 0.238273 | 0.241805 | 0.226812 | 63.00 |
| 15 Abr 2024 | 0.238645 | -0.003477 | -1.44% | 0.240357 | 0.252932 | 0.235583 | 98.00 |
| 14 Abr 2024 | 0.242122 | 0.025501 | 11.77% | 0.215164 | 0.24784 | 0.207036 | 109.00 |
| 13 Abr 2024 | 0.216621 | -0.056474 | -20.68% | 0.271838 | 0.275557 | 0.206048 | 83.00 |
| 12 Abr 2024 | 0.273095 | -0.005522 | -1.98% | 0.278337 | 0.302518 | 0.256843 | 106.00 |
| 11 Abr 2024 | 0.278617 | 0.006066 | 2.23% | 0.272236 | 0.340692 | 0.270726 | 116.00 |
| 10 Abr 2024 | 0.272551 | -0.023732 | -8.01% | 0.295965 | 0.306298 | 0.268244 | 62.00 |
| 09 Abr 2024 | 0.296283 | -0.011961 | -3.88% | 0.308569 | 0.316445 | 0.292693 | 34.00 |
| 08 Abr 2024 | 0.308243 | -0.019 | -5.81% | 0.318519 | 0.332214 | 0.306981 | 86.00 |
| 07 Abr 2024 | 0.327243 | 0.010052 | 3.17% | 0.316453 | 0.329484 | 0.315681 | 12.00 |
| 06 Abr 2024 | 0.317191 | 0.013751 | 4.53% | 0.302394 | 0.326848 | 0.296704 | 51.00 |
| 05 Abr 2024 | 0.30344 | 0.00431 | 1.44% | 0.299384 | 0.303836 | 0.278891 | 53.00 |
| 04 Abr 2024 | 0.29913 | -0.002261 | -0.75% | 0.300206 | 0.308403 | 0.286195 | 111.00 |
| 03 Abr 2024 | 0.30139 | 0.036287 | 13.69% | 0.265822 | 0.303328 | 0.259564 | 115.00 |
| 02 Abr 2024 | 0.265103 | -0.011299 | -4.09% | 0.275734 | 0.278378 | 0.258995 | 37.00 |
| 01 Abr 2024 | 0.276402 | -0.004909 | -1.75% | 0.291335 | 0.301392 | 0.275062 | 83.00 |
| 31 Mar 2024 | 0.28131 | 0.010038 | 3.70% | 0.271291 | 0.289482 | 0.268725 | 28.00 |
| 30 Mar 2024 | 0.271272 | 0.000767 | 0.28% | 0.270165 | 0.281994 | 0.263153 | 40.00 |
