ALPINEUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 May 2024 | 2.05 | -0.030 | -1.39% | 2.08 | 2.08 | 2.01 | 0.00 |
27 May 2024 | 2.08 | 0.030 | 1.23% | 1.74 | 2.11 | 1.70 | 30,913.00 |
26 May 2024 | 2.05 | -0.020 | -1.07% | 2.07 | 2.08 | 2.04 | 0.00 |
25 May 2024 | 2.07 | 0.020 | 0.96% | 2.05 | 2.08 | 2.05 | 0.00 |
24 May 2024 | 2.05 | 0.020 | 1.03% | 2.03 | 2.07 | 2.00 | 0.00 |
23 May 2024 | 2.03 | -0.040 | -1.79% | 2.07 | 2.10 | 1.99 | 0.00 |
22 May 2024 | 2.07 | -0.030 | -1.51% | 2.10 | 2.11 | 2.07 | 0.00 |
21 May 2024 | 2.10 | -0.040 | -1.69% | 2.14 | 2.15 | 2.07 | 0.00 |
20 May 2024 | 2.14 | 0.150 | 7.78% | 1.74 | 2.14 | 1.70 | 30,913.00 |
19 May 2024 | 1.98 | -0.020 | -1.17% | 2.00 | 2.03 | 1.97 | 0.00 |
18 May 2024 | 2.01 | 0.00 | 0.09% | 2.01 | 2.02 | 2.00 | 0.00 |
17 May 2024 | 2.00 | 0.050 | 2.57% | 1.96 | 2.02 | 1.95 | 0.00 |
16 May 2024 | 1.95 | -0.030 | -1.60% | 1.98 | 2.00 | 1.93 | 0.00 |
15 May 2024 | 1.99 | 0.140 | 7.74% | 1.84 | 1.99 | 1.84 | 0.00 |
14 May 2024 | 1.84 | -0.040 | -2.09% | 1.88 | 1.89 | 1.83 | 0.00 |
13 May 2024 | 1.88 | 0.040 | 2.29% | 1.74 | 1.90 | 1.70 | 30,913.00 |
12 May 2024 | 1.84 | 0.020 | 1.13% | 1.82 | 1.85 | 1.81 | 0.00 |
11 May 2024 | 1.82 | 0.00 | -0.23% | 1.82 | 1.84 | 1.81 | 0.00 |
10 May 2024 | 1.82 | -0.060 | -3.32% | 1.88 | 1.90 | 1.80 | 0.00 |
09 May 2024 | 1.89 | 0.060 | 3.05% | 1.83 | 1.90 | 1.82 | 0.00 |
08 May 2024 | 1.83 | -0.040 | -2.11% | 1.87 | 1.89 | 1.82 | 0.00 |
07 May 2024 | 1.87 | -0.020 | -1.12% | 1.89 | 1.93 | 1.86 | 0.00 |
06 May 2024 | 1.89 | -0.020 | -1.28% | 1.74 | 2.00 | 1.70 | 30,913.00 |
05 May 2024 | 1.92 | 0.00 | 0.20% | 1.91 | 1.93 | 1.89 | 0.00 |
04 May 2024 | 1.91 | 0.030 | 1.51% | 1.88 | 1.93 | 1.87 | 0.00 |
03 May 2024 | 1.88 | 0.110 | 6.39% | 1.77 | 1.90 | 1.76 | 0.00 |
02 May 2024 | 1.77 | 0.020 | 1.21% | 1.74 | 1.78 | 1.70 | 0.00 |
01 May 2024 | 1.75 | -0.070 | -3.95% | 1.82 | 1.82 | 1.69 | 0.00 |
30 Abr 2024 | 1.82 | -0.090 | -4.68% | 1.91 | 1.94 | 1.77 | 0.00 |
29 Abr 2024 | 1.91 | 0.030 | 1.33% | 1.92 | 1.98 | 1.85 | 30,913.00 |
28 Abr 2024 | 1.89 | -0.010 | -0.73% | 1.90 | 1.92 | 1.88 | 0.00 |
27 Abr 2024 | 1.90 | -0.010 | -0.53% | 1.91 | 1.91 | 1.87 | 0.00 |
26 Abr 2024 | 1.91 | -0.040 | -1.98% | 1.95 | 1.95 | 1.90 | 32.00 |
25 Abr 2024 | 1.95 | -0.010 | -0.38% | 1.96 | 1.99 | 1.92 | 13,080.00 |
24 Abr 2024 | 1.96 | -0.110 | -5.37% | 2.07 | 2.07 | 1.94 | 38,339.00 |
23 Abr 2024 | 2.07 | 0.020 | 1.09% | 2.04 | 2.13 | 2.04 | 7,585.00 |
22 Abr 2024 | 2.04 | 0.030 | 1.57% | 1.92 | 2.06 | 1.91 | 14,613.00 |
21 Abr 2024 | 2.01 | 0.00 | -0.08% | 2.01 | 2.04 | 1.96 | 7,129.00 |
20 Abr 2024 | 2.01 | 0.090 | 4.58% | 1.92 | 2.03 | 1.91 | 3,787.00 |
19 Abr 2024 | 1.93 | 0.00 | 0.04% | 1.92 | 2.00 | 1.78 | 7,848.00 |
18 Abr 2024 | 1.93 | -0.010 | -0.66% | 1.94 | 1.99 | 1.88 | 28,847.00 |
17 Abr 2024 | 1.94 | -0.070 | -3.67% | 2.00 | 2.12 | 1.90 | 24,388.00 |
16 Abr 2024 | 2.01 | 0.120 | 6.41% | 1.89 | 2.08 | 1.83 | 59,846.00 |
15 Abr 2024 | 1.89 | -0.130 | -6.49% | 2.50 | 2.53 | 1.86 | 13,714.00 |
14 Abr 2024 | 2.02 | 0.110 | 5.70% | 1.91 | 2.02 | 1.82 | 7,595.00 |
13 Abr 2024 | 1.91 | -0.280 | -12.87% | 2.18 | 2.28 | 1.76 | 39,022.00 |
12 Abr 2024 | 2.20 | -0.380 | -14.61% | 2.57 | 2.71 | 2.09 | 21,416.00 |
11 Abr 2024 | 2.57 | -0.060 | -2.13% | 2.61 | 2.65 | 2.54 | 13,818.00 |
10 Abr 2024 | 2.63 | 0.110 | 4.26% | 2.53 | 2.67 | 2.47 | 19,660.00 |
09 Abr 2024 | 2.52 | -0.090 | -3.53% | 2.61 | 2.67 | 2.51 | 14,379.00 |
08 Abr 2024 | 2.61 | 0.030 | 1.30% | 2.50 | 2.67 | 2.47 | 13,898.00 |
07 Abr 2024 | 2.58 | 0.060 | 2.49% | 2.52 | 2.61 | 2.50 | 11,030.00 |
06 Abr 2024 | 2.52 | -0.060 | -2.17% | 2.56 | 2.67 | 2.50 | 10,207.00 |
05 Abr 2024 | 2.57 | 0.070 | 2.89% | 2.50 | 2.62 | 2.44 | 8,645.00 |
04 Abr 2024 | 2.50 | 0.040 | 1.47% | 2.48 | 2.66 | 2.46 | 53,150.00 |
03 Abr 2024 | 2.46 | 0.060 | 2.65% | 2.40 | 2.54 | 2.33 | 25,787.00 |
02 Abr 2024 | 2.40 | -0.140 | -5.55% | 2.53 | 2.56 | 2.33 | 5,555.00 |
01 Abr 2024 | 2.54 | -0.080 | -2.89% | 2.05 | 2.57 | 2.03 | 6,219.00 |
31 Mar 2024 | 2.62 | 0.080 | 3.29% | 2.55 | 2.65 | 2.52 | 10,571.00 |
30 Mar 2024 | 2.53 | -0.100 | -3.78% | 2.63 | 2.63 | 2.53 | 5,018.00 |
29 Mar 2024 | 2.63 | 0.040 | 1.64% | 2.59 | 2.64 | 2.56 | 4,783.00 |
28 Mar 2024 | 2.59 | 0.100 | 3.94% | 2.55 | 2.63 | 2.50 | 8,439.00 |
27 Mar 2024 | 2.49 | 0.00 | -0.01% | 2.49 | 2.60 | 2.46 | 8,225.00 |
26 Mar 2024 | 2.49 | 0.020 | 0.64% | 2.48 | 2.56 | 2.44 | 7,006.00 |
25 Mar 2024 | 2.48 | 0.00 | 0.12% | 2.05 | 2.49 | 2.03 | 26,303.00 |
24 Mar 2024 | 2.47 | 0.060 | 2.35% | 2.41 | 2.48 | 2.38 | 11,783.00 |
23 Mar 2024 | 2.42 | 0.050 | 2.29% | 2.37 | 2.59 | 2.37 | 8,692.00 |
22 Mar 2024 | 2.36 | 0.010 | 0.23% | 2.36 | 2.40 | 2.31 | 23,804.00 |
21 Mar 2024 | 2.36 | 0.060 | 2.54% | 2.35 | 2.39 | 2.29 | 7,026.00 |
20 Mar 2024 | 2.30 | 0.130 | 5.98% | 2.18 | 2.32 | 2.13 | 10,015.00 |
19 Mar 2024 | 2.17 | -0.210 | -8.88% | 2.38 | 2.39 | 2.10 | 33,823.00 |
18 Mar 2024 | 2.38 | -0.080 | -3.45% | 2.05 | 2.49 | 2.03 | 15,322.00 |
17 Mar 2024 | 2.47 | 0.020 | 0.85% | 2.46 | 2.52 | 2.32 | 26,718.00 |
16 Mar 2024 | 2.45 | -0.270 | -9.95% | 2.71 | 2.73 | 2.40 | 16,646.00 |
15 Mar 2024 | 2.72 | 0.030 | 0.95% | 2.05 | 2.96 | 2.03 | 19,100.00 |
14 Mar 2024 | 2.69 | -0.040 | -1.42% | 2.73 | 2.75 | 2.58 | 2,635.00 |
13 Mar 2024 | 2.73 | 0.090 | 3.41% | 2.64 | 2.74 | 2.62 | 20,791.00 |
12 Mar 2024 | 2.64 | 0.050 | 2.06% | 2.59 | 2.68 | 2.53 | 17,876.00 |
11 Mar 2024 | 2.59 | 0.030 | 1.10% | 2.05 | 2.67 | 2.03 | 54,230.00 |
10 Mar 2024 | 2.56 | -0.090 | -3.33% | 2.65 | 2.66 | 2.50 | 38,514.00 |
09 Mar 2024 | 2.65 | 0.00 | 0.14% | 2.65 | 2.70 | 2.62 | 16,274.00 |
08 Mar 2024 | 2.64 | 0.120 | 4.56% | 2.53 | 2.80 | 2.52 | 49,640.00 |
07 Mar 2024 | 2.53 | 0.020 | 0.97% | 2.50 | 2.54 | 2.45 | 3,551.00 |
06 Mar 2024 | 2.50 | 0.080 | 3.43% | 2.42 | 2.52 | 2.36 | 15,924.00 |
05 Mar 2024 | 2.42 | -0.100 | -4.07% | 2.51 | 2.57 | 2.32 | 10,331.00 |
04 Mar 2024 | 2.52 | -0.030 | -1.05% | 2.05 | 2.61 | 2.03 | 19,734.00 |
03 Mar 2024 | 2.55 | -0.030 | -1.16% | 2.59 | 2.62 | 2.48 | 11,253.00 |
02 Mar 2024 | 2.58 | 0.060 | 2.23% | 2.52 | 2.64 | 2.48 | 10,873.00 |
01 Mar 2024 | 2.52 | 0.150 | 6.45% | 2.36 | 2.53 | 2.36 | 22,504.00 |
29 Feb 2024 | 2.37 | 0.050 | 2.37% | 2.31 | 2.42 | 2.31 | 27,431.00 |