ADKUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
04 May 2024 | 0.678406 | 0.010064 | 1.51% | 0.667884 | 0.684306 | 0.664672 | 0.00 |
03 May 2024 | 0.668343 | 0.040131 | 6.39% | 0.627867 | 0.672628 | 0.624755 | 0.00 |
02 May 2024 | 0.628211 | 0.00754 | 1.21% | 0.618485 | 0.633047 | 0.604365 | 0.00 |
01 May 2024 | 0.620671 | -0.025502 | -3.95% | 0.643858 | 0.644462 | 0.600192 | 0.00 |
30 Abr 2024 | 0.646173 | -0.031751 | -4.68% | 0.677956 | 0.686896 | 0.627622 | 0.00 |
29 Abr 2024 | 0.677924 | 0.008869 | 1.33% | 0.68964 | 0.706388 | 0.656443 | 0.00 |
28 Abr 2024 | 0.669055 | -0.004897 | -0.73% | 0.673428 | 0.682549 | 0.666544 | 0.00 |
27 Abr 2024 | 0.673952 | -0.003562 | -0.53% | 0.676995 | 0.678585 | 0.663798 | 0.00 |
26 Abr 2024 | 0.677513 | -0.007309 | -1.07% | 0.684827 | 0.68787 | 0.672777 | 0.00 |
25 Abr 2024 | 0.684823 | 0.003019 | 0.44% | 0.682562 | 0.693055 | 0.666899 | 0.00 |
24 Abr 2024 | 0.681804 | -0.023189 | -3.29% | 0.70528 | 0.712342 | 0.675077 | 0.00 |
23 Abr 2024 | 0.704993 | -0.005187 | -0.73% | 0.709423 | 0.713613 | 0.699523 | 0.00 |
22 Abr 2024 | 0.71018 | 0.01999 | 2.90% | 0.68964 | 0.714195 | 0.686841 | 0.00 |
21 Abr 2024 | 0.69019 | 0.000814 | 0.12% | 0.687964 | 0.697611 | 0.682593 | 0.00 |
20 Abr 2024 | 0.689376 | 0.009172 | 1.35% | 0.677824 | 0.695035 | 0.67176 | 0.00 |
19 Abr 2024 | 0.680204 | 0.005682 | 0.84% | 0.673135 | 0.695573 | 0.632973 | 0.00 |
18 Abr 2024 | 0.674522 | 0.02326 | 3.57% | 0.650825 | 0.681076 | 0.646204 | 0.00 |
17 Abr 2024 | 0.651262 | -0.025449 | -3.76% | 0.678023 | 0.684543 | 0.635779 | 0.00 |
16 Abr 2024 | 0.676711 | 0.002991 | 0.44% | 0.673562 | 0.682677 | 0.655508 | 0.00 |
15 Abr 2024 | 0.67372 | -0.024988 | -3.58% | 0.698648 | 0.709909 | 0.661966 | 0.00 |
14 Abr 2024 | 0.698708 | 0.013869 | 2.03% | 0.683076 | 0.699306 | 0.660236 | 0.00 |
13 Abr 2024 | 0.684839 | -0.028071 | -3.94% | 0.712557 | 0.721574 | 0.654213 | 0.00 |
12 Abr 2024 | 0.71291 | -0.031238 | -4.20% | 0.743496 | 0.756096 | 0.701217 | 0.00 |
11 Abr 2024 | 0.744148 | -0.005169 | -0.69% | 0.74934 | 0.756759 | 0.738816 | 0.00 |
10 Abr 2024 | 0.749317 | 0.01465 | 1.99% | 0.734001 | 0.754965 | 0.7173 | 0.00 |
09 Abr 2024 | 0.734666 | -0.026889 | -3.53% | 0.760459 | 0.761946 | 0.725122 | 0.00 |
08 Abr 2024 | 0.761555 | 0.024159 | 3.28% | 0.731771 | 0.771879 | 0.731759 | 0.00 |
07 Abr 2024 | 0.737396 | 0.005088 | 0.69% | 0.731771 | 0.746103 | 0.731759 | 0.00 |
06 Abr 2024 | 0.732308 | 0.010238 | 1.42% | 0.719758 | 0.739074 | 0.716854 | 0.00 |
05 Abr 2024 | 0.72207 | -0.004924 | -0.68% | 0.727724 | 0.729753 | 0.701086 | 0.00 |
04 Abr 2024 | 0.726994 | 0.024583 | 3.50% | 0.701674 | 0.735991 | 0.691515 | 0.00 |
03 Abr 2024 | 0.702411 | 0.007116 | 1.02% | 0.695582 | 0.71081 | 0.68601 | 0.00 |
02 Abr 2024 | 0.695295 | -0.046759 | -6.30% | 0.739797 | 0.739797 | 0.685883 | 0.00 |
01 Abr 2024 | 0.742055 | -0.014827 | -1.96% | 0.751564 | 0.753273 | 0.724452 | 0.00 |
31 Mar 2024 | 0.756882 | 0.017053 | 2.31% | 0.740552 | 0.757421 | 0.740433 | 0.00 |
30 Mar 2024 | 0.739829 | -0.002494 | -0.34% | 0.741849 | 0.747067 | 0.739131 | 0.00 |
29 Mar 2024 | 0.742322 | -0.00916 | -1.22% | 0.751564 | 0.753273 | 0.733887 | 0.00 |
28 Mar 2024 | 0.751483 | 0.016231 | 2.21% | 0.738116 | 0.760491 | 0.732265 | 0.00 |
27 Mar 2024 | 0.735252 | -0.008145 | -1.10% | 0.743426 | 0.761403 | 0.726196 | 0.00 |
26 Mar 2024 | 0.743397 | 0.000764 | 0.10% | 0.741072 | 0.759877 | 0.737199 | 0.00 |
25 Mar 2024 | 0.742633 | 0.027525 | 3.85% | 0.67682 | 0.756169 | 0.670664 | 0.00 |
24 Mar 2024 | 0.715109 | 0.031666 | 4.63% | 0.68054 | 0.717621 | 0.677998 | 0.00 |
23 Mar 2024 | 0.683442 | 0.009753 | 1.45% | 0.67682 | 0.699614 | 0.669479 | 0.00 |
22 Mar 2024 | 0.67369 | -0.021631 | -3.11% | 0.695633 | 0.707654 | 0.661738 | 0.00 |
21 Mar 2024 | 0.695321 | -0.02497 | -3.47% | 0.721406 | 0.724268 | 0.686482 | 0.00 |
20 Mar 2024 | 0.720291 | 0.05971 | 9.04% | 0.659961 | 0.723319 | 0.646232 | 0.00 |
19 Mar 2024 | 0.660581 | -0.059194 | -8.22% | 0.719093 | 0.723411 | 0.65364 | 0.00 |
18 Mar 2024 | 0.719775 | -0.00626 | -0.86% | 0.775807 | 0.783583 | 0.701362 | 0.00 |
17 Mar 2024 | 0.726035 | 0.033354 | 4.82% | 0.697102 | 0.73093 | 0.685877 | 0.00 |
16 Mar 2024 | 0.692681 | -0.046786 | -6.33% | 0.738731 | 0.7434 | 0.690537 | 0.00 |
15 Mar 2024 | 0.739467 | -0.019523 | -2.57% | 0.775807 | 0.783583 | 0.701362 | 0.00 |
14 Mar 2024 | 0.75899 | -0.017546 | -2.26% | 0.775807 | 0.783583 | 0.728803 | 0.00 |
13 Mar 2024 | 0.776536 | 0.01749 | 2.30% | 0.758283 | 0.782775 | 0.757602 | 0.00 |
12 Mar 2024 | 0.759045 | -0.007268 | -0.95% | 0.768099 | 0.774954 | 0.735318 | 0.00 |
11 Mar 2024 | 0.766313 | 0.033077 | 4.51% | 0.711397 | 0.774191 | 0.710091 | 0.00 |
10 Mar 2024 | 0.733236 | 0.0056 | 0.77% | 0.727328 | 0.743321 | 0.725194 | 0.00 |
09 Mar 2024 | 0.727637 | 0.002172 | 0.30% | 0.725485 | 0.729411 | 0.722744 | 0.00 |
08 Mar 2024 | 0.725465 | 0.013021 | 1.83% | 0.711397 | 0.743781 | 0.705996 | 0.00 |
07 Mar 2024 | 0.712444 | 0.010578 | 1.51% | 0.700722 | 0.72285 | 0.698206 | 0.00 |
06 Mar 2024 | 0.701866 | 0.018405 | 2.69% | 0.676823 | 0.717912 | 0.667417 | 0.00 |
05 Mar 2024 | 0.683462 | -0.036629 | -5.09% | 0.725385 | 0.733412 | 0.644535 | 0.00 |
04 Mar 2024 | 0.720091 | 0.051144 | 7.65% | 0.649927 | 0.727272 | 0.645822 | 0.00 |
03 Mar 2024 | 0.668947 | 0.010193 | 1.55% | 0.658437 | 0.671729 | 0.652936 | 0.00 |
02 Mar 2024 | 0.658755 | -0.005449 | -0.82% | 0.663508 | 0.663508 | 0.654592 | 0.00 |
01 Mar 2024 | 0.664204 | 0.011621 | 1.78% | 0.649927 | 0.670653 | 0.645822 | 0.00 |
29 Feb 2024 | 0.652583 | -0.011045 | -1.66% | 0.661765 | 0.676044 | 0.642682 | 0.00 |
28 Feb 2024 | 0.663628 | 0.058315 | 9.63% | 0.605769 | 0.679663 | 0.602597 | 0.00 |
27 Feb 2024 | 0.605313 | 0.026265 | 4.54% | 0.58012 | 0.61161 | 0.578952 | 0.00 |
26 Feb 2024 | 0.579048 | 0.029308 | 5.33% | 0.550182 | 0.583648 | 0.539713 | 0.00 |
25 Feb 2024 | 0.54974 | 0.002202 | 0.40% | 0.547628 | 0.551762 | 0.544662 | 0.00 |
24 Feb 2024 | 0.547538 | 0.007298 | 1.35% | 0.538967 | 0.548954 | 0.537213 | 0.00 |
23 Feb 2024 | 0.54024 | -0.004598 | -0.84% | 0.544806 | 0.546859 | 0.536726 | 0.00 |
22 Feb 2024 | 0.544839 | -0.006923 | -1.25% | 0.54998 | 0.552517 | 0.540973 | 0.00 |
21 Feb 2024 | 0.551762 | -0.003802 | -0.68% | 0.554992 | 0.556349 | 0.538275 | 0.00 |
20 Feb 2024 | 0.555564 | 0.005827 | 1.06% | 0.550182 | 0.562428 | 0.539713 | 0.00 |
19 Feb 2024 | 0.549737 | -0.004 | -0.72% | 0.551679 | 0.557801 | 0.548567 | 0.00 |
18 Feb 2024 | 0.553737 | 0.004227 | 0.77% | 0.548465 | 0.556477 | 0.544053 | 0.00 |
17 Feb 2024 | 0.54951 | -0.005136 | -0.93% | 0.553974 | 0.55445 | 0.538179 | 0.00 |
16 Feb 2024 | 0.554646 | 0.002771 | 0.50% | 0.551679 | 0.557801 | 0.548567 | 0.00 |
15 Feb 2024 | 0.551875 | 0.000911 | 0.17% | 0.550508 | 0.561338 | 0.545456 | 0.00 |
14 Feb 2024 | 0.550964 | 0.0234 | 4.44% | 0.528232 | 0.552859 | 0.523331 | 0.00 |
13 Feb 2024 | 0.527564 | -0.00375 | -0.71% | 0.530672 | 0.535051 | 0.513986 | 0.00 |
12 Feb 2024 | 0.531314 | 0.019535 | 3.82% | 0.481878 | 0.534494 | 0.480693 | 0.00 |
11 Feb 2024 | 0.511779 | 0.003904 | 0.77% | 0.506574 | 0.515704 | 0.505472 | 0.00 |
10 Feb 2024 | 0.507875 | 0.006969 | 1.39% | 0.501589 | 0.511538 | 0.498127 | 0.00 |
09 Feb 2024 | 0.500906 | 0.019131 | 3.97% | 0.481878 | 0.511945 | 0.480693 | 0.00 |
08 Feb 2024 | 0.481775 | 0.011453 | 2.44% | 0.471718 | 0.484386 | 0.47117 | 0.00 |
07 Feb 2024 | 0.470322 | 0.012327 | 2.69% | 0.457813 | 0.471319 | 0.454199 | 0.00 |
06 Feb 2024 | 0.457996 | 0.005054 | 1.12% | 0.452994 | 0.460365 | 0.451577 | 0.00 |
05 Feb 2024 | 0.452942 | 0.001108 | 0.25% | 0.443771 | 0.461777 | 0.441261 | 0.00 |
04 Feb 2024 | 0.451834 | -0.00447 | -0.98% | 0.456404 | 0.457645 | 0.449977 | 0.00 |
03 Feb 2024 | 0.456304 | -0.002117 | -0.46% | 0.458605 | 0.460393 | 0.455995 | 0.00 |