ADDDUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Abr 2024 | 0.277781 | 0.010678 | 4.00% | 0.267379 | 0.280044 | 0.263006 | 0.00 |
26 Abr 2024 | 0.267104 | -0.002465 | -0.91% | 0.269393 | 0.270305 | 0.265 | 0.00 |
25 Abr 2024 | 0.269569 | 0.001911 | 0.71% | 0.268057 | 0.272296 | 0.262328 | 0.00 |
24 Abr 2024 | 0.267658 | -0.007188 | -2.62% | 0.275128 | 0.281067 | 0.265025 | 0.00 |
23 Abr 2024 | 0.274846 | 0.001536 | 0.56% | 0.273196 | 0.27858 | 0.269363 | 0.00 |
22 Abr 2024 | 0.27331 | 0.004552 | 1.69% | 0.261403 | 0.275777 | 0.24514 | 0.00 |
21 Abr 2024 | 0.268757 | -0.000328 | -0.12% | 0.26892 | 0.272909 | 0.266364 | 0.00 |
20 Abr 2024 | 0.269085 | 0.007109 | 2.71% | 0.260839 | 0.270776 | 0.257947 | 0.00 |
19 Abr 2024 | 0.261977 | 0.000122 | 0.05% | 0.261403 | 0.266659 | 0.24514 | 0.00 |
18 Abr 2024 | 0.261854 | 0.007201 | 2.83% | 0.25524 | 0.264201 | 0.252493 | 0.00 |
17 Abr 2024 | 0.254654 | -0.008763 | -3.33% | 0.263227 | 0.266346 | 0.249851 | 0.00 |
16 Abr 2024 | 0.263416 | -0.001407 | -0.53% | 0.264411 | 0.266753 | 0.256137 | 0.00 |
15 Abr 2024 | 0.264823 | -0.005086 | -1.88% | 0.268769 | 0.279405 | 0.259347 | 0.00 |
14 Abr 2024 | 0.269909 | 0.011345 | 4.39% | 0.256825 | 0.270775 | 0.248863 | 0.00 |
13 Abr 2024 | 0.258564 | -0.018358 | -6.63% | 0.275648 | 0.281689 | 0.246668 | 0.00 |
12 Abr 2024 | 0.276922 | -0.022528 | -7.52% | 0.299149 | 0.303322 | 0.267366 | 0.00 |
11 Abr 2024 | 0.29945 | -0.002802 | -0.93% | 0.301903 | 0.308734 | 0.296874 | 0.00 |
10 Abr 2024 | 0.302252 | 0.002636 | 0.88% | 0.299295 | 0.303709 | 0.291784 | 0.00 |
09 Abr 2024 | 0.299616 | -0.015794 | -5.01% | 0.315744 | 0.317984 | 0.295649 | 0.00 |
08 Abr 2024 | 0.31541 | 0.020404 | 6.92% | 0.284363 | 0.31797 | 0.275051 | 0.00 |
07 Abr 2024 | 0.295006 | 0.00791 | 2.76% | 0.286428 | 0.29523 | 0.285729 | 0.00 |
06 Abr 2024 | 0.287096 | 0.003176 | 1.12% | 0.282942 | 0.289785 | 0.282881 | 0.00 |
05 Abr 2024 | 0.28392 | -0.000201 | -0.07% | 0.284363 | 0.285716 | 0.275051 | 0.00 |
04 Abr 2024 | 0.284122 | 0.000815 | 0.29% | 0.282193 | 0.294009 | 0.277945 | 0.00 |
03 Abr 2024 | 0.283306 | 0.003454 | 1.23% | 0.280612 | 0.287495 | 0.274006 | 0.00 |
02 Abr 2024 | 0.279853 | -0.020238 | -6.74% | 0.299366 | 0.299366 | 0.274872 | 0.00 |
01 Abr 2024 | 0.300091 | -0.010906 | -3.51% | 0.311182 | 0.311182 | 0.292115 | 0.00 |
31 Mar 2024 | 0.310997 | 0.011485 | 3.83% | 0.299533 | 0.311922 | 0.299533 | 0.00 |
30 Mar 2024 | 0.299511 | -0.000667 | -0.22% | 0.299801 | 0.304459 | 0.297971 | 0.00 |
29 Mar 2024 | 0.300178 | -0.004135 | -1.36% | 0.30414 | 0.305812 | 0.296605 | 0.00 |
28 Mar 2024 | 0.304313 | 0.005998 | 2.01% | 0.298845 | 0.308333 | 0.296054 | 0.00 |
27 Mar 2024 | 0.298315 | -0.007898 | -2.58% | 0.306285 | 0.312923 | 0.295669 | 0.00 |
26 Mar 2024 | 0.306213 | 0.00047 | 0.15% | 0.30588 | 0.313812 | 0.303017 | 0.00 |
25 Mar 2024 | 0.305742 | 0.010677 | 3.62% | 0.299437 | 0.311558 | 0.293119 | 0.00 |
24 Mar 2024 | 0.295066 | 0.008669 | 3.03% | 0.285707 | 0.296339 | 0.281981 | 0.00 |
23 Mar 2024 | 0.286397 | 0.003165 | 1.12% | 0.284234 | 0.292138 | 0.279387 | 0.00 |
22 Mar 2024 | 0.283232 | -0.01495 | -5.01% | 0.298478 | 0.302282 | 0.278039 | 0.00 |
21 Mar 2024 | 0.298182 | -0.002126 | -0.71% | 0.299437 | 0.306026 | 0.291278 | 0.00 |
20 Mar 2024 | 0.300308 | 0.029382 | 10.84% | 0.26975 | 0.301654 | 0.261689 | 0.00 |
19 Mar 2024 | 0.270926 | -0.030004 | -9.97% | 0.300411 | 0.301887 | 0.269374 | 0.00 |
18 Mar 2024 | 0.30093 | -0.00933 | -3.01% | 0.347798 | 0.349408 | 0.295971 | 0.00 |
17 Mar 2024 | 0.310261 | 0.009723 | 3.24% | 0.303032 | 0.313855 | 0.292292 | 0.00 |
16 Mar 2024 | 0.300538 | -0.018895 | -5.92% | 0.319903 | 0.322544 | 0.297315 | 0.00 |
15 Mar 2024 | 0.319433 | -0.012223 | -3.69% | 0.347798 | 0.349408 | 0.306493 | 0.00 |
14 Mar 2024 | 0.331656 | -0.010429 | -3.05% | 0.341719 | 0.342427 | 0.317841 | 0.00 |
13 Mar 2024 | 0.342085 | 0.002832 | 0.83% | 0.339546 | 0.34826 | 0.336563 | 0.00 |
12 Mar 2024 | 0.339253 | -0.008227 | -2.37% | 0.347798 | 0.349408 | 0.328988 | 0.00 |
11 Mar 2024 | 0.34748 | 0.015751 | 4.75% | 0.326452 | 0.349196 | 0.322959 | 0.00 |
10 Mar 2024 | 0.331729 | -0.002755 | -0.82% | 0.333913 | 0.3388 | 0.324871 | 0.00 |
09 Mar 2024 | 0.334485 | 0.002097 | 0.63% | 0.332314 | 0.337288 | 0.331429 | 0.00 |
08 Mar 2024 | 0.332388 | 0.002507 | 0.76% | 0.330826 | 0.341503 | 0.327035 | 0.00 |
07 Mar 2024 | 0.329881 | 0.004342 | 1.33% | 0.326452 | 0.33634 | 0.319505 | 0.00 |
06 Mar 2024 | 0.325539 | 0.022649 | 7.48% | 0.303937 | 0.332987 | 0.299337 | 0.00 |
05 Mar 2024 | 0.302891 | -0.007185 | -2.32% | 0.310254 | 0.326259 | 0.27699 | 0.00 |
04 Mar 2024 | 0.310075 | 0.012676 | 4.26% | 0.289894 | 0.310973 | 0.289139 | 0.00 |
03 Mar 2024 | 0.2974 | 0.005218 | 1.79% | 0.292064 | 0.298155 | 0.287965 | 0.00 |
02 Mar 2024 | 0.292181 | -0.000928 | -0.32% | 0.293038 | 0.295402 | 0.290398 | 0.00 |
01 Mar 2024 | 0.29311 | 0.006618 | 2.31% | 0.285412 | 0.294543 | 0.285412 | 0.00 |
29 Feb 2024 | 0.286492 | -0.001169 | -0.41% | 0.289894 | 0.300585 | 0.282533 | 0.00 |
28 Feb 2024 | 0.287661 | 0.010913 | 3.94% | 0.277042 | 0.297636 | 0.276007 | 0.00 |
27 Feb 2024 | 0.276747 | 0.005533 | 2.04% | 0.271377 | 0.280779 | 0.270515 | 0.00 |
26 Feb 2024 | 0.271214 | 0.005388 | 2.03% | 0.257025 | 0.273037 | 0.24585 | 0.00 |
25 Feb 2024 | 0.265826 | 0.010488 | 4.11% | 0.255546 | 0.265972 | 0.25491 | 0.00 |
24 Feb 2024 | 0.255337 | 0.005652 | 2.26% | 0.249483 | 0.256422 | 0.248215 | 0.00 |
23 Feb 2024 | 0.249685 | -0.003906 | -1.54% | 0.253455 | 0.255393 | 0.248218 | 0.00 |
22 Feb 2024 | 0.253591 | -0.000655 | -0.26% | 0.252744 | 0.258642 | 0.248311 | 0.00 |
21 Feb 2024 | 0.254246 | -0.003177 | -1.23% | 0.257025 | 0.25765 | 0.24585 | 0.00 |
20 Feb 2024 | 0.257423 | 0.005844 | 2.32% | 0.251541 | 0.258931 | 0.245735 | 0.00 |
19 Feb 2024 | 0.251579 | 0.006258 | 2.55% | 0.206764 | 0.254712 | 0.206569 | 0.00 |
18 Feb 2024 | 0.245321 | 0.007271 | 3.05% | 0.237905 | 0.247233 | 0.236251 | 0.00 |
17 Feb 2024 | 0.23805 | -0.001908 | -0.80% | 0.239301 | 0.239414 | 0.232588 | 0.00 |
16 Feb 2024 | 0.239958 | -0.001372 | -0.57% | 0.241387 | 0.244123 | 0.235845 | 0.00 |
15 Feb 2024 | 0.24133 | 0.003509 | 1.48% | 0.237144 | 0.244735 | 0.236105 | 0.00 |
14 Feb 2024 | 0.237821 | 0.012419 | 5.51% | 0.225216 | 0.237957 | 0.223751 | 0.00 |
13 Feb 2024 | 0.225401 | -0.001308 | -0.58% | 0.228 | 0.229357 | 0.221199 | 0.00 |
12 Feb 2024 | 0.22671 | 0.012871 | 6.02% | 0.206764 | 0.227366 | 0.206569 | 0.00 |
11 Feb 2024 | 0.213838 | 0.000412 | 0.19% | 0.213251 | 0.216716 | 0.213005 | 0.00 |
10 Feb 2024 | 0.213427 | 0.001023 | 0.48% | 0.212813 | 0.214869 | 0.211372 | 0.00 |
09 Feb 2024 | 0.212404 | 0.005584 | 2.70% | 0.206764 | 0.215427 | 0.206569 | 0.00 |
08 Feb 2024 | 0.20682 | -0.000251 | -0.12% | 0.207129 | 0.210065 | 0.206276 | 0.00 |
07 Feb 2024 | 0.207071 | 0.004285 | 2.11% | 0.202818 | 0.208664 | 0.200892 | 0.00 |
06 Feb 2024 | 0.202786 | 0.006512 | 3.32% | 0.196099 | 0.204045 | 0.196091 | 0.00 |
05 Feb 2024 | 0.196274 | 0.000735 | 0.38% | 0.18914 | 0.199091 | 0.187457 | 0.00 |
04 Feb 2024 | 0.195539 | -0.000297 | -0.15% | 0.19601 | 0.19711 | 0.193673 | 0.00 |
03 Feb 2024 | 0.195836 | -0.001127 | -0.57% | 0.196943 | 0.1988 | 0.195732 | 0.00 |
02 Feb 2024 | 0.196963 | 0.000448 | 0.23% | 0.196435 | 0.198328 | 0.194929 | 0.00 |
01 Feb 2024 | 0.196515 | 0.001369 | 0.70% | 0.195117 | 0.197214 | 0.191534 | 0.00 |
31 Ene 2024 | 0.195146 | -0.004856 | -2.43% | 0.200406 | 0.200569 | 0.19358 | 0.00 |
30 Ene 2024 | 0.200002 | 0.002337 | 1.18% | 0.197419 | 0.203794 | 0.196222 | 0.00 |
29 Ene 2024 | 0.197665 | 0.004804 | 2.49% | 0.18914 | 0.197995 | 0.187457 | 0.00 |
28 Ene 2024 | 0.192861 | -0.000746 | -0.39% | 0.193478 | 0.196856 | 0.19154 | 0.00 |
27 Ene 2024 | 0.193607 | 0.000032 | 0.02% | 0.193739 | 0.194641 | 0.192342 | 0.00 |