Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
AIOZUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 0.8207 | -0.040 | -4.65% | 0.8568 | 0.8803 | 0.771 | 4,915,026.00 |
| 09 May 2024 | 0.8607 | 0.1003 | 13.19% | 0.7656 | 0.8931 | 0.7625 | 7,675,795.00 |
| 08 May 2024 | 0.7604 | -0.0538 | -6.61% | 0.8089 | 0.8228 | 0.750 | 4,386,993.00 |
| 07 May 2024 | 0.8142 | 0.0834 | 11.41% | 0.7308 | 0.8999 | 0.725 | 10,073,601.00 |
| 06 May 2024 | 0.7308 | -0.029 | -3.82% | 0.7601 | 0.7949 | 0.710 | 4,112,050.00 |
| 05 May 2024 | 0.7598 | 0.0536 | 7.59% | 0.7084 | 0.784 | 0.6754 | 3,327,884.00 |
| 04 May 2024 | 0.7062 | 0.0017 | 0.24% | 0.7024 | 0.7217 | 0.684 | 2,199,112.00 |
| 03 May 2024 | 0.7045 | 0.076 | 12.09% | 0.6284 | 0.720 | 0.6271 | 3,657,027.00 |
| 02 May 2024 | 0.6285 | 0.0126 | 2.05% | 0.6219 | 0.6535 | 0.5951 | 1,942,782.00 |
| 01 May 2024 | 0.6159 | 0.0089 | 1.47% | 0.6063 | 0.669 | 0.5558 | 4,799,899.00 |
| 30 Abr 2024 | 0.607 | -0.0438 | -6.73% | 0.6459 | 0.6498 | 0.5619 | 4,065,445.00 |
| 29 Abr 2024 | 0.6508 | 0.0043 | 0.67% | 0.7421 | 0.7619 | 0.6088 | 3,911,714.00 |
| 28 Abr 2024 | 0.6465 | 0.0201 | 3.21% | 0.6281 | 0.702 | 0.6276 | 2,632,889.00 |
| 27 Abr 2024 | 0.6264 | -0.0053 | -0.84% | 0.6317 | 0.6351 | 0.5941 | 2,277,911.00 |
| 26 Abr 2024 | 0.6317 | -0.0377 | -5.63% | 0.6698 | 0.6759 | 0.6287 | 2,379,408.00 |
| 25 Abr 2024 | 0.6694 | -0.0727 | -9.80% | 0.7053 | 0.713 | 0.6469 | 2,870,658.00 |
| 24 Abr 2024 | 0.7421 | -0.0094 | -1.25% | 0.7421 | 0.7619 | 0.710 | 1,940,720.00 |
| 23 Abr 2024 | 0.7515 | 0.0101 | 1.36% | 0.734 | 0.788 | 0.7104 | 2,928,823.00 |
| 22 Abr 2024 | 0.7414 | -0.0081 | -1.08% | 0.6865 | 0.8114 | 0.6791 | 5,044,464.00 |
| 21 Abr 2024 | 0.7495 | 0.0634 | 9.24% | 0.6865 | 0.7575 | 0.6791 | 2,790,188.00 |
| 20 Abr 2024 | 0.6861 | 0.0765 | 12.55% | 0.6037 | 0.700 | 0.5931 | 2,876,054.00 |
| 19 Abr 2024 | 0.6096 | -0.0272 | -4.27% | 0.6382 | 0.6668 | 0.5615 | 6,130,293.00 |
| 18 Abr 2024 | 0.6368 | 0.0021 | 0.33% | 0.6285 | 0.6624 | 0.6101 | 2,820,360.00 |
| 17 Abr 2024 | 0.6347 | -0.0437 | -6.44% | 0.677 | 0.6889 | 0.5936 | 4,648,066.00 |
| 16 Abr 2024 | 0.6784 | -0.0104 | -1.51% | 0.6929 | 0.6996 | 0.600 | 6,794,697.00 |
| 15 Abr 2024 | 0.6888 | 0.0204 | 3.05% | 0.6658 | 0.8097 | 0.6457 | 13,374,434.00 |
| 14 Abr 2024 | 0.6684 | 0.0434 | 6.94% | 0.630 | 0.675 | 0.535 | 7,143,439.00 |
| 13 Abr 2024 | 0.625 | -0.0427 | -6.40% | 0.6763 | 0.6888 | 0.5252 | 11,123,410.00 |
| 12 Abr 2024 | 0.6677 | -0.0823 | -10.97% | 0.7507 | 0.7673 | 0.5936 | 9,456,325.00 |
| 11 Abr 2024 | 0.750 | -0.0609 | -7.51% | 0.811 | 0.8137 | 0.750 | 2,961,439.00 |
| 10 Abr 2024 | 0.8109 | 0.0027 | 0.33% | 0.8029 | 0.8389 | 0.7515 | 4,270,211.00 |
| 09 Abr 2024 | 0.8082 | -0.0563 | -6.51% | 0.8699 | 0.8709 | 0.8019 | 2,620,966.00 |
| 08 Abr 2024 | 0.8645 | 0.0289 | 3.46% | 0.8331 | 0.8864 | 0.8237 | 2,489,389.00 |
| 07 Abr 2024 | 0.8356 | -0.0343 | -3.94% | 0.8727 | 0.8822 | 0.8239 | 2,595,618.00 |
| 06 Abr 2024 | 0.8699 | 0.0469 | 5.70% | 0.8203 | 0.880 | 0.8077 | 2,457,890.00 |
| 05 Abr 2024 | 0.823 | -0.0057 | -0.69% | 0.831 | 0.8398 | 0.7426 | 5,475,586.00 |
| 04 Abr 2024 | 0.8287 | -0.020 | -2.36% | 0.8431 | 0.8791 | 0.8091 | 4,484,112.00 |
| 03 Abr 2024 | 0.8487 | -0.0185 | -2.13% | 0.8629 | 0.9178 | 0.825 | 4,229,651.00 |
| 02 Abr 2024 | 0.8672 | -0.053 | -5.76% | 0.915 | 0.9225 | 0.8051 | 6,249,111.00 |
| 01 Abr 2024 | 0.9202 | -0.0213 | -2.26% | 0.9396 | 0.9912 | 0.850 | 7,920,249.00 |
| 31 Mar 2024 | 0.9415 | 0.1218 | 14.86% | 0.8143 | 0.942 | 0.8059 | 4,959,990.00 |
| 30 Mar 2024 | 0.8197 | -0.0043 | -0.52% | 0.8222 | 0.8755 | 0.7937 | 5,556,917.00 |
| 29 Mar 2024 | 0.824 | -0.0789 | -8.74% | 0.9048 | 0.913 | 0.8191 | 5,478,336.00 |
| 28 Mar 2024 | 0.9029 | -0.0045 | -0.50% | 0.9099 | 0.9549 | 0.8835 | 7,009,477.00 |
| 27 Mar 2024 | 0.9074 | -0.0583 | -6.04% | 0.9621 | 1.04 | 0.890 | 9,146,227.00 |
| 26 Mar 2024 | 0.9657 | -0.0643 | -6.24% | 1.04 | 1.06 | 0.8668 | 10,095,125.00 |
| 25 Mar 2024 | 1.03 | 0.100 | 10.21% | 0.930 | 1.08 | 0.9275 | 15,871,911.00 |
| 24 Mar 2024 | 0.9346 | 0.0465 | 5.24% | 0.8888 | 0.965 | 0.875 | 9,032,825.00 |
| 23 Mar 2024 | 0.8881 | 0.0789 | 9.75% | 0.817 | 0.946 | 0.790 | 7,002,405.00 |
| 22 Mar 2024 | 0.8092 | -0.053 | -6.15% | 0.867 | 0.920 | 0.770 | 7,677,199.00 |
| 21 Mar 2024 | 0.8622 | -0.0552 | -6.02% | 0.929 | 0.955 | 0.840 | 6,483,011.00 |
| 20 Mar 2024 | 0.9174 | 0.1639 | 21.75% | 0.7704 | 0.9738 | 0.7397 | 12,876,022.00 |
| 19 Mar 2024 | 0.7535 | -0.0914 | -10.82% | 0.8464 | 0.890 | 0.7221 | 16,121,385.00 |
| 18 Mar 2024 | 0.8449 | -0.0228 | -2.63% | 0.8791 | 0.990 | 0.8055 | 14,388,191.00 |
| 17 Mar 2024 | 0.8677 | 0.1802 | 26.21% | 0.6968 | 0.9202 | 0.6793 | 18,100,433.00 |
| 16 Mar 2024 | 0.6875 | -0.0524 | -7.08% | 0.7374 | 0.794 | 0.6777 | 8,533,369.00 |
| 15 Mar 2024 | 0.7399 | -0.0612 | -7.64% | 0.7595 | 0.763 | 0.6509 | 12,815,766.00 |
| 14 Mar 2024 | 0.8011 | -0.0149 | -1.83% | 0.7916 | 0.8138 | 0.705 | 5,324,050.00 |
| 13 Mar 2024 | 0.816 | 0.1287 | 18.73% | 0.697 | 0.820 | 0.6864 | 13,806,807.00 |
| 12 Mar 2024 | 0.6873 | -0.0351 | -4.86% | 0.7064 | 0.760 | 0.6164 | 15,754,867.00 |
| 11 Mar 2024 | 0.7224 | -0.052 | -6.71% | 0.7742 | 0.8178 | 0.690 | 60,046,776.00 |
| 10 Mar 2024 | 0.7744 | -0.0316 | -3.92% | 0.824 | 0.8486 | 0.6653 | 29,114,860.00 |
| 09 Mar 2024 | 0.806 | 0.291 | 56.50% | 0.5146 | 0.888 | 0.5146 | 72,413,466.00 |
| 08 Mar 2024 | 0.515 | 0.1147 | 28.65% | 0.3907 | 0.545 | 0.3898 | 47,028,106.00 |
| 07 Mar 2024 | 0.4003 | 0.0879 | 28.14% | 0.311 | 0.450 | 0.3094 | 36,980,779.00 |
| 06 Mar 2024 | 0.3124 | 0.0648 | 26.17% | 0.2458 | 0.3198 | 0.220 | 13,087,838.00 |
| 05 Mar 2024 | 0.2476 | 0.0071 | 2.95% | 0.2374 | 0.262 | 0.2135 | 12,662,657.00 |
| 04 Mar 2024 | 0.2405 | -0.0433 | -15.26% | 0.2867 | 0.2878 | 0.2384 | 11,244,502.00 |
| 03 Mar 2024 | 0.2838 | -0.011 | -3.73% | 0.2944 | 0.2975 | 0.2721 | 5,740,497.00 |
| 02 Mar 2024 | 0.2948 | -0.0202 | -6.41% | 0.313 | 0.314 | 0.2771 | 8,758,562.00 |
| 01 Mar 2024 | 0.315 | 0.0449 | 16.62% | 0.2683 | 0.3214 | 0.2683 | 8,519,490.00 |
| 29 Feb 2024 | 0.2701 | -0.0208 | -7.15% | 0.2916 | 0.2939 | 0.2616 | 7,050,673.00 |
| 28 Feb 2024 | 0.2909 | -0.0113 | -3.74% | 0.3022 | 0.3157 | 0.2667 | 9,450,089.00 |
| 27 Feb 2024 | 0.3022 | -0.0258 | -7.87% | 0.3255 | 0.337 | 0.2965 | 8,406,518.00 |
| 26 Feb 2024 | 0.328 | 0.0237 | 7.79% | 0.3048 | 0.3317 | 0.280 | 10,520,132.00 |
| 25 Feb 2024 | 0.3043 | -0.0242 | -7.37% | 0.3293 | 0.3321 | 0.2887 | 7,202,487.00 |
| 24 Feb 2024 | 0.3285 | 0.067 | 25.62% | 0.260 | 0.3411 | 0.258 | 18,486,477.00 |
| 23 Feb 2024 | 0.2615 | -0.0053 | -1.99% | 0.2634 | 0.280 | 0.2413 | 8,490,193.00 |
| 22 Feb 2024 | 0.2668 | 0.0062 | 2.38% | 0.2628 | 0.310 | 0.2456 | 24,989,685.00 |
| 21 Feb 2024 | 0.2606 | 0.042 | 19.21% | 0.2135 | 0.2655 | 0.207 | 13,482,134.00 |
| 20 Feb 2024 | 0.2186 | 0.0205 | 10.35% | 0.1992 | 0.225 | 0.1883 | 9,947,790.00 |
| 19 Feb 2024 | 0.1981 | -0.0137 | -6.47% | 0.2128 | 0.218 | 0.1816 | 12,650,254.00 |
| 18 Feb 2024 | 0.2118 | 0.0264 | 14.24% | 0.187 | 0.2188 | 0.1826 | 12,070,611.00 |
| 17 Feb 2024 | 0.1854 | -0.0016 | -0.86% | 0.1887 | 0.1953 | 0.1743 | 6,984,807.00 |
| 16 Feb 2024 | 0.187 | 0.0333 | 21.67% | 0.1527 | 0.200 | 0.1517 | 26,100,049.00 |
| 15 Feb 2024 | 0.1537 | -0.0027 | -1.73% | 0.157 | 0.159 | 0.1503 | 3,168,908.00 |
| 14 Feb 2024 | 0.1564 | 0.0102 | 6.98% | 0.1481 | 0.1603 | 0.1445 | 6,130,877.00 |
| 13 Feb 2024 | 0.1462 | -0.0016 | -1.08% | 0.1475 | 0.1515 | 0.1436 | 3,510,261.00 |
| 12 Feb 2024 | 0.1478 | 0.0073 | 5.20% | 0.1409 | 0.1493 | 0.1372 | 3,323,203.00 |
| 11 Feb 2024 | 0.1405 | -0.0055 | -3.77% | 0.1466 | 0.1537 | 0.1398 | 3,663,306.00 |
| 10 Feb 2024 | 0.146 | 0.001 | 0.69% | 0.1449 | 0.1465 | 0.1404 | 2,765,376.00 |
