ALIASUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 0.029018 | 0.000128 | 0.44% | 0.028922 | 0.029367 | 0.028258 | 0.00 |
24 Abr 2024 | 0.02889 | -0.000983 | -3.29% | 0.029885 | 0.030184 | 0.028605 | 0.00 |
23 Abr 2024 | 0.029873 | -0.00022 | -0.73% | 0.03006 | 0.030238 | 0.029641 | 0.00 |
22 Abr 2024 | 0.030092 | 0.000847 | 2.90% | 0.029222 | 0.030262 | 0.029103 | 0.00 |
21 Abr 2024 | 0.029245 | 0.000034 | 0.12% | 0.029151 | 0.02956 | 0.028923 | 0.00 |
20 Abr 2024 | 0.029211 | 0.000389 | 1.35% | 0.028721 | 0.029451 | 0.028464 | 0.00 |
19 Abr 2024 | 0.028822 | 0.000241 | 0.84% | 0.028523 | 0.029473 | 0.026821 | 0.00 |
18 Abr 2024 | 0.028581 | 0.000986 | 3.57% | 0.027577 | 0.028859 | 0.027382 | 0.00 |
17 Abr 2024 | 0.027596 | -0.001078 | -3.76% | 0.02873 | 0.029006 | 0.02694 | 0.00 |
16 Abr 2024 | 0.028674 | 0.000127 | 0.44% | 0.028541 | 0.028927 | 0.027776 | 0.00 |
15 Abr 2024 | 0.028547 | -0.001059 | -3.58% | 0.030836 | 0.030922 | 0.028049 | 0.00 |
14 Abr 2024 | 0.029606 | 0.000588 | 2.03% | 0.028944 | 0.029632 | 0.027976 | 0.00 |
13 Abr 2024 | 0.029019 | -0.001189 | -3.94% | 0.030193 | 0.030575 | 0.027721 | 0.00 |
12 Abr 2024 | 0.030208 | -0.001324 | -4.20% | 0.031504 | 0.032038 | 0.029713 | 0.00 |
11 Abr 2024 | 0.031532 | -0.000219 | -0.69% | 0.031752 | 0.032066 | 0.031306 | 0.00 |
10 Abr 2024 | 0.031751 | 0.000621 | 1.99% | 0.031102 | 0.03199 | 0.030394 | 0.00 |
09 Abr 2024 | 0.03113 | -0.001139 | -3.53% | 0.032223 | 0.032286 | 0.030726 | 0.00 |
08 Abr 2024 | 0.032269 | 0.001024 | 3.28% | 0.030836 | 0.032707 | 0.030548 | 0.00 |
07 Abr 2024 | 0.031246 | 0.000216 | 0.69% | 0.031007 | 0.031615 | 0.031007 | 0.00 |
06 Abr 2024 | 0.03103 | 0.000434 | 1.42% | 0.030498 | 0.031317 | 0.030375 | 0.00 |
05 Abr 2024 | 0.030596 | -0.000209 | -0.68% | 0.030836 | 0.030922 | 0.029707 | 0.00 |
04 Abr 2024 | 0.030805 | 0.001042 | 3.50% | 0.029732 | 0.031186 | 0.029301 | 0.00 |
03 Abr 2024 | 0.029763 | 0.000302 | 1.02% | 0.029474 | 0.030119 | 0.029068 | 0.00 |
02 Abr 2024 | 0.029462 | -0.001981 | -6.30% | 0.031347 | 0.031347 | 0.029063 | 0.00 |
01 Abr 2024 | 0.031443 | -0.000628 | -1.96% | 0.031501 | 0.031819 | 0.030697 | 0.00 |
31 Mar 2024 | 0.032071 | 0.000723 | 2.31% | 0.031379 | 0.032094 | 0.031374 | 0.00 |
30 Mar 2024 | 0.031349 | -0.000106 | -0.34% | 0.031434 | 0.031655 | 0.031319 | 0.00 |
29 Mar 2024 | 0.031454 | -0.000388 | -1.22% | 0.031846 | 0.031918 | 0.031097 | 0.00 |
28 Mar 2024 | 0.031842 | 0.000688 | 2.21% | 0.031276 | 0.032224 | 0.031028 | 0.00 |
27 Mar 2024 | 0.031155 | -0.000345 | -1.10% | 0.031501 | 0.032263 | 0.030771 | 0.00 |
26 Mar 2024 | 0.0315 | 0.000032 | 0.10% | 0.031401 | 0.032198 | 0.031237 | 0.00 |
25 Mar 2024 | 0.031468 | 0.001166 | 3.85% | 0.021326 | 0.032041 | 0.021274 | 0.00 |
24 Mar 2024 | 0.030301 | 0.001342 | 4.63% | 0.028836 | 0.030408 | 0.028729 | 0.00 |
23 Mar 2024 | 0.028959 | 0.000413 | 1.45% | 0.028679 | 0.029645 | 0.028368 | 0.00 |
22 Mar 2024 | 0.028546 | -0.000917 | -3.11% | 0.029476 | 0.029985 | 0.02804 | 0.00 |
21 Mar 2024 | 0.029463 | -0.001058 | -3.47% | 0.030568 | 0.030689 | 0.029088 | 0.00 |
20 Mar 2024 | 0.030521 | 0.00253 | 9.04% | 0.027964 | 0.030649 | 0.027383 | 0.00 |
19 Mar 2024 | 0.027991 | -0.002508 | -8.22% | 0.03047 | 0.030653 | 0.027697 | 0.00 |
18 Mar 2024 | 0.030499 | -0.000265 | -0.86% | 0.021326 | 0.030891 | 0.021274 | 0.00 |
17 Mar 2024 | 0.030764 | 0.001413 | 4.82% | 0.029538 | 0.030972 | 0.029063 | 0.00 |
16 Mar 2024 | 0.029351 | -0.001982 | -6.33% | 0.031302 | 0.0315 | 0.02926 | 0.00 |
15 Mar 2024 | 0.031333 | -0.000827 | -2.57% | 0.021326 | 0.031734 | 0.021274 | 0.00 |
14 Mar 2024 | 0.032161 | -0.000743 | -2.26% | 0.032873 | 0.033203 | 0.030882 | 0.00 |
13 Mar 2024 | 0.032904 | 0.000741 | 2.30% | 0.032131 | 0.033168 | 0.032102 | 0.00 |
12 Mar 2024 | 0.032163 | -0.000308 | -0.95% | 0.032547 | 0.032837 | 0.031158 | 0.00 |
11 Mar 2024 | 0.032471 | 0.001402 | 4.51% | 0.021326 | 0.032805 | 0.021274 | 0.00 |
10 Mar 2024 | 0.031069 | 0.000237 | 0.77% | 0.030819 | 0.031497 | 0.030729 | 0.00 |
09 Mar 2024 | 0.030832 | 0.000092 | 0.30% | 0.030741 | 0.030907 | 0.030625 | 0.00 |
08 Mar 2024 | 0.03074 | 0.000552 | 1.83% | 0.030144 | 0.031516 | 0.029915 | 0.00 |
07 Mar 2024 | 0.030188 | 0.000448 | 1.51% | 0.029692 | 0.030629 | 0.029585 | 0.00 |
06 Mar 2024 | 0.02974 | 0.00078 | 2.69% | 0.028679 | 0.03042 | 0.02828 | 0.00 |
05 Mar 2024 | 0.02896 | -0.001552 | -5.09% | 0.030737 | 0.031077 | 0.027311 | 0.00 |
04 Mar 2024 | 0.030512 | 0.002167 | 7.65% | 0.021326 | 0.030817 | 0.021274 | 0.00 |
03 Mar 2024 | 0.028345 | 0.000432 | 1.55% | 0.0279 | 0.028463 | 0.027667 | 0.00 |
02 Mar 2024 | 0.027913 | -0.000231 | -0.82% | 0.028115 | 0.028115 | 0.027737 | 0.00 |
01 Mar 2024 | 0.028144 | 0.000492 | 1.78% | 0.027539 | 0.028418 | 0.027365 | 0.00 |
29 Feb 2024 | 0.027652 | -0.000468 | -1.66% | 0.028041 | 0.028646 | 0.027232 | 0.00 |
28 Feb 2024 | 0.02812 | 0.002471 | 9.63% | 0.025668 | 0.028799 | 0.025534 | 0.00 |
27 Feb 2024 | 0.025649 | 0.001113 | 4.54% | 0.024581 | 0.025916 | 0.024532 | 0.00 |
26 Feb 2024 | 0.024536 | 0.001242 | 5.33% | 0.021326 | 0.024731 | 0.021274 | 0.00 |
25 Feb 2024 | 0.023294 | 0.000093 | 0.40% | 0.023205 | 0.02338 | 0.023079 | 0.00 |
24 Feb 2024 | 0.023201 | 0.000309 | 1.35% | 0.022838 | 0.023261 | 0.022763 | 0.00 |
23 Feb 2024 | 0.022892 | -0.000195 | -0.84% | 0.023085 | 0.023172 | 0.022743 | 0.00 |
22 Feb 2024 | 0.023086 | -0.000293 | -1.25% | 0.023304 | 0.023412 | 0.022923 | 0.00 |
21 Feb 2024 | 0.02338 | -0.000161 | -0.68% | 0.023517 | 0.023574 | 0.022808 | 0.00 |
20 Feb 2024 | 0.023541 | 0.000247 | 1.06% | 0.023313 | 0.023832 | 0.022869 | 0.00 |
19 Feb 2024 | 0.023294 | -0.000169 | -0.72% | 0.021326 | 0.023625 | 0.021274 | 0.00 |
18 Feb 2024 | 0.023463 | 0.000179 | 0.77% | 0.02324 | 0.02358 | 0.023053 | 0.00 |
17 Feb 2024 | 0.023284 | -0.000218 | -0.93% | 0.023473 | 0.023494 | 0.022804 | 0.00 |
16 Feb 2024 | 0.023502 | 0.000117 | 0.50% | 0.023376 | 0.023636 | 0.023244 | 0.00 |
15 Feb 2024 | 0.023385 | 0.000039 | 0.17% | 0.023327 | 0.023786 | 0.023113 | 0.00 |
14 Feb 2024 | 0.023346 | 0.000992 | 4.44% | 0.022383 | 0.023426 | 0.022175 | 0.00 |
13 Feb 2024 | 0.022354 | -0.000159 | -0.71% | 0.022486 | 0.022672 | 0.021779 | 0.00 |
12 Feb 2024 | 0.022513 | -0.000136 | -0.60% | 0.021326 | 0.022648 | 0.021274 | 0.00 |
11 Feb 2024 | 0.022649 | 0.000173 | 0.77% | 0.022419 | 0.022823 | 0.02237 | 0.00 |
10 Feb 2024 | 0.022477 | 0.000308 | 1.39% | 0.022198 | 0.022639 | 0.022045 | 0.00 |
09 Feb 2024 | 0.022168 | 0.000847 | 3.97% | 0.021326 | 0.022657 | 0.021274 | 0.00 |
08 Feb 2024 | 0.021321 | 0.000507 | 2.44% | 0.020876 | 0.021437 | 0.020852 | 0.00 |
07 Feb 2024 | 0.020815 | 0.000546 | 2.69% | 0.020261 | 0.020859 | 0.020101 | 0.00 |
06 Feb 2024 | 0.020269 | 0.000224 | 1.12% | 0.020048 | 0.020374 | 0.019985 | 0.00 |
05 Feb 2024 | 0.020045 | 0.000049 | 0.25% | 0.01927 | 0.020436 | 0.019109 | 0.00 |
04 Feb 2024 | 0.019996 | -0.000198 | -0.98% | 0.020199 | 0.020254 | 0.019914 | 0.00 |
03 Feb 2024 | 0.020194 | -0.000094 | -0.46% | 0.020296 | 0.020375 | 0.020181 | 0.00 |
02 Feb 2024 | 0.020288 | 0.000059 | 0.29% | 0.020245 | 0.020412 | 0.020014 | 0.00 |
01 Feb 2024 | 0.020228 | 0.0002 | 1.00% | 0.020015 | 0.020335 | 0.019679 | 0.00 |
31 Ene 2024 | 0.020029 | -0.000098 | -0.49% | 0.020214 | 0.020556 | 0.019894 | 0.00 |
30 Ene 2024 | 0.020127 | -0.000196 | -0.96% | 0.020295 | 0.020573 | 0.020074 | 0.00 |
29 Ene 2024 | 0.020322 | 0.000561 | 2.84% | 0.01927 | 0.020349 | 0.019109 | 0.00 |
28 Ene 2024 | 0.019762 | -0.00004 | -0.20% | 0.019801 | 0.020113 | 0.01956 | 0.00 |
27 Ene 2024 | 0.019802 | 0.000121 | 0.61% | 0.01964 | 0.019829 | 0.019467 | 0.00 |