Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AMEUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.001734 | 0.000036 | 2.12% | 0.001696 | 0.001747 | 0.001615 | 4,835,500.00 |
| 01 May 2024 | 0.001698 | -0.000236 | -12.20% | 0.001927 | 0.001932 | 0.001687 | 3,210,745.00 |
| 30 Abr 2024 | 0.001934 | 0.00000500 | 0.26% | 0.001957 | 0.001982 | 0.001774 | 3,142,072.00 |
| 29 Abr 2024 | 0.001929 | -0.000095 | -4.69% | 0.001833 | 0.002093 | 0.001691 | 5,472,542.00 |
| 28 Abr 2024 | 0.002025 | -0.000025 | -1.22% | 0.00205 | 0.002132 | 0.001981 | 3,465,569.00 |
| 27 Abr 2024 | 0.00205 | 0.00011 | 5.67% | 0.001942 | 0.002075 | 0.001771 | 4,589,112.00 |
| 26 Abr 2024 | 0.00194 | -0.000049 | -2.46% | 0.001988 | 0.002018 | 0.001893 | 4,225,731.00 |
| 25 Abr 2024 | 0.001989 | -0.000049 | -2.40% | 0.002041 | 0.002059 | 0.001923 | 4,607,473.00 |
| 24 Abr 2024 | 0.002038 | -0.000055 | -2.63% | 0.002095 | 0.002111 | 0.002018 | 4,033,641.00 |
| 23 Abr 2024 | 0.002092 | 0.000044 | 2.15% | 0.002048 | 0.002121 | 0.00202 | 3,697,735.00 |
| 22 Abr 2024 | 0.002049 | -0.000092 | -4.30% | 0.001833 | 0.002189 | 0.001712 | 4,216,044.00 |
| 21 Abr 2024 | 0.00214 | 0.000092 | 4.49% | 0.002047 | 0.002194 | 0.001949 | 3,964,550.00 |
| 20 Abr 2024 | 0.002049 | 0.000208 | 11.27% | 0.001833 | 0.002086 | 0.001788 | 3,514,037.00 |
| 19 Abr 2024 | 0.001841 | 0.000154 | 9.14% | 0.001684 | 0.001864 | 0.001575 | 4,372,490.00 |
| 18 Abr 2024 | 0.001687 | 0.000017 | 1.02% | 0.001674 | 0.001698 | 0.001542 | 5,116,575.00 |
| 17 Abr 2024 | 0.00167 | 0.00000400 | 0.24% | 0.001696 | 0.001865 | 0.00159 | 3,841,079.00 |
| 16 Abr 2024 | 0.001666 | 0.000022 | 1.34% | 0.001641 | 0.001887 | 0.001538 | 4,696,561.00 |
| 15 Abr 2024 | 0.001644 | -0.000379 | -18.73% | 0.002015 | 0.002159 | 0.001543 | 5,005,812.00 |
| 14 Abr 2024 | 0.002023 | 0.000418 | 26.05% | 0.001534 | 0.002094 | 0.001447 | 4,217,203.00 |
| 13 Abr 2024 | 0.001605 | -0.000568 | -26.14% | 0.002163 | 0.002193 | 0.001508 | 2,869,425.00 |
| 12 Abr 2024 | 0.002173 | -0.000282 | -11.49% | 0.002453 | 0.002468 | 0.002151 | 2,812,209.00 |
| 11 Abr 2024 | 0.002455 | -0.000023 | -0.93% | 0.002475 | 0.002595 | 0.002412 | 2,457,439.00 |
| 10 Abr 2024 | 0.002478 | -0.000154 | -5.85% | 0.002629 | 0.002829 | 0.002354 | 1,641,896.00 |
| 09 Abr 2024 | 0.002632 | -0.000102 | -3.73% | 0.002737 | 0.002765 | 0.002579 | 2,055,522.00 |
| 08 Abr 2024 | 0.002734 | -0.0001 | -3.53% | 0.002958 | 0.002983 | 0.001815 | 3,685,614.00 |
| 07 Abr 2024 | 0.002833 | -0.000092 | -3.14% | 0.002919 | 0.00307 | 0.002778 | 2,277,229.00 |
| 06 Abr 2024 | 0.002925 | 0.000298 | 11.36% | 0.002618 | 0.002953 | 0.002531 | 1,886,860.00 |
| 05 Abr 2024 | 0.002627 | -0.000534 | -16.89% | 0.003164 | 0.003242 | 0.002617 | 2,082,806.00 |
| 04 Abr 2024 | 0.003161 | 0.00054 | 20.60% | 0.002578 | 0.003238 | 0.002554 | 1,924,132.00 |
| 03 Abr 2024 | 0.002621 | -0.000329 | -11.15% | 0.002958 | 0.002983 | 0.002471 | 1,736,244.00 |
| 02 Abr 2024 | 0.00295 | -0.000284 | -8.78% | 0.003296 | 0.003296 | 0.002342 | 2,294,241.00 |
| 01 Abr 2024 | 0.003234 | -0.000336 | -9.41% | 0.003572 | 0.003694 | 0.00186 | 2,892,488.00 |
| 31 Mar 2024 | 0.00357 | -0.000114 | -3.09% | 0.003684 | 0.003702 | 0.003522 | 1,286,988.00 |
| 30 Mar 2024 | 0.003683 | -0.000184 | -4.76% | 0.003898 | 0.004059 | 0.003683 | 1,093,021.00 |
| 29 Mar 2024 | 0.003867 | -0.00016 | -3.97% | 0.004061 | 0.004066 | 0.003701 | 2,002,753.00 |
| 28 Mar 2024 | 0.004028 | 0.000499 | 14.13% | 0.003605 | 0.004175 | 0.003605 | 2,503,445.00 |
| 27 Mar 2024 | 0.003529 | -0.000596 | -14.45% | 0.004125 | 0.004404 | 0.003522 | 2,622,767.00 |
| 26 Mar 2024 | 0.004124 | -0.000209 | -4.82% | 0.004335 | 0.004567 | 0.004124 | 2,733,422.00 |
| 25 Mar 2024 | 0.004333 | 0.000013 | 0.30% | 0.005137 | 0.00541 | 0.003954 | 4,259,389.00 |
| 24 Mar 2024 | 0.00432 | -0.000276 | -6.01% | 0.004618 | 0.004655 | 0.004084 | 3,237,406.00 |
| 23 Mar 2024 | 0.004596 | 0.00025 | 5.75% | 0.004361 | 0.004937 | 0.004351 | 3,096,799.00 |
| 22 Mar 2024 | 0.004346 | 0.000225 | 5.45% | 0.00395 | 0.004892 | 0.003843 | 3,204,380.00 |
| 21 Mar 2024 | 0.004121 | -0.000733 | -15.10% | 0.00484 | 0.004896 | 0.003969 | 3,094,177.00 |
| 20 Mar 2024 | 0.004854 | 0.000062 | 1.29% | 0.004771 | 0.005106 | 0.004259 | 2,747,436.00 |
| 19 Mar 2024 | 0.004792 | -0.000354 | -6.88% | 0.005137 | 0.00541 | 0.004514 | 2,736,095.00 |
| 18 Mar 2024 | 0.005146 | -0.000487 | -8.65% | 0.005377 | 0.005402 | 0.001921 | 3,623,183.00 |
| 17 Mar 2024 | 0.005633 | 0.001831 | 48.16% | 0.003833 | 0.005636 | 0.003591 | 3,298,561.00 |
| 16 Mar 2024 | 0.003802 | -0.00095 | -19.99% | 0.004758 | 0.004836 | 0.003406 | 3,709,633.00 |
| 15 Mar 2024 | 0.004751 | -0.00026 | -5.19% | 0.005377 | 0.005402 | 0.004578 | 4,876,920.00 |
| 14 Mar 2024 | 0.005011 | -0.000678 | -11.92% | 0.005683 | 0.006654 | 0.004891 | 2,786,505.00 |
| 13 Mar 2024 | 0.005689 | 0.000405 | 7.66% | 0.005289 | 0.005869 | 0.005192 | 3,165,065.00 |
| 12 Mar 2024 | 0.005285 | 0.000035 | 0.67% | 0.005377 | 0.005485 | 0.004578 | 3,165,767.00 |
| 11 Mar 2024 | 0.00525 | -0.000189 | -3.47% | 0.001071 | 0.00573 | 0.001059 | 5,052,826.00 |
| 10 Mar 2024 | 0.005439 | 0.002658 | 95.56% | 0.002777 | 0.005488 | 0.002776 | 4,734,506.00 |
| 09 Mar 2024 | 0.002781 | 0.000329 | 13.41% | 0.002491 | 0.002995 | 0.002349 | 6,013,729.00 |
| 08 Mar 2024 | 0.002453 | 0.000405 | 19.77% | 0.002054 | 0.002766 | 0.001753 | 6,423,782.00 |
| 07 Mar 2024 | 0.002048 | 0.00098 | 91.81% | 0.001071 | 0.002051 | 0.001049 | 13,618,940.00 |
| 06 Mar 2024 | 0.001068 | 0.00000300 | 0.28% | 0.001068 | 0.001121 | 0.001017 | 14,217,555.00 |
| 05 Mar 2024 | 0.001064 | -0.000134 | -11.18% | 0.001199 | 0.001229 | 0.000978 | 13,322,852.00 |
| 04 Mar 2024 | 0.001198 | 0.000153 | 14.69% | 0.000951 | 0.00122 | 0.000929 | 11,691,602.00 |
| 03 Mar 2024 | 0.001045 | 0.000018 | 1.75% | 0.001026 | 0.001104 | 0.000918 | 14,972,032.00 |
| 02 Mar 2024 | 0.001027 | 0.000065 | 6.76% | 0.000961 | 0.001027 | 0.000889 | 15,035,859.00 |
| 01 Mar 2024 | 0.000961 | -0.000012 | -1.23% | 0.000969 | 0.000986 | 0.00089 | 15,862,514.00 |
| 29 Feb 2024 | 0.000973 | 0.00003 | 3.18% | 0.000951 | 0.001023 | 0.000917 | 16,128,841.00 |
| 28 Feb 2024 | 0.000943 | 0.000036 | 3.97% | 0.000909 | 0.000947 | 0.000865 | 15,921,940.00 |
| 27 Feb 2024 | 0.000908 | 0.000113 | 14.29% | 0.000795 | 0.000914 | 0.00077 | 17,513,274.00 |
| 26 Feb 2024 | 0.000794 | -0.000015 | -1.85% | 0.000753 | 0.001648 | 0.000727 | 14,185,258.00 |
| 25 Feb 2024 | 0.000809 | 0.000032 | 4.12% | 0.000778 | 0.000841 | 0.000747 | 17,579,200.00 |
| 24 Feb 2024 | 0.000778 | -0.000041 | -5.01% | 0.000818 | 0.000826 | 0.00077 | 16,778,642.00 |
| 23 Feb 2024 | 0.000819 | 0.000017 | 2.12% | 0.000802 | 0.000854 | 0.000792 | 14,255,204.00 |
| 22 Feb 2024 | 0.000802 | 0.000057 | 7.66% | 0.00074 | 0.000848 | 0.000727 | 15,921,232.00 |
| 21 Feb 2024 | 0.000744 | -0.00000900 | -1.19% | 0.000753 | 0.00079 | 0.000727 | 14,300,480.00 |
| 20 Feb 2024 | 0.000754 | 0.000017 | 2.31% | 0.000737 | 0.00077 | 0.000698 | 17,366,010.00 |
| 19 Feb 2024 | 0.000737 | -0.000097 | -11.64% | 0.000751 | 0.00082 | 0.000736 | 14,126,321.00 |
| 18 Feb 2024 | 0.000833 | 0.000053 | 6.79% | 0.00078 | 0.000849 | 0.00075 | 16,976,193.00 |
| 17 Feb 2024 | 0.000781 | -0.00000600 | -0.76% | 0.000785 | 0.000785 | 0.000749 | 18,196,537.00 |
| 16 Feb 2024 | 0.000787 | -0.00000400 | -0.51% | 0.000792 | 0.000801 | 0.000763 | 16,248,316.00 |
| 15 Feb 2024 | 0.000791 | 0.000012 | 1.54% | 0.000778 | 0.000853 | 0.000747 | 17,277,485.00 |
| 14 Feb 2024 | 0.00078 | -0.000012 | -1.52% | 0.000791 | 0.000797 | 0.000737 | 17,843,033.00 |
| 13 Feb 2024 | 0.000792 | -0.000031 | -3.77% | 0.000828 | 0.000964 | 0.000714 | 16,029,651.00 |
| 12 Feb 2024 | 0.000823 | -0.00000300 | -0.36% | 0.000751 | 0.000846 | 0.00075 | 11,805,659.00 |
| 11 Feb 2024 | 0.000827 | 0.000027 | 3.38% | 0.000799 | 0.000855 | 0.00078 | 13,521,499.00 |
| 10 Feb 2024 | 0.0008 | 0.00000400 | 0.50% | 0.000798 | 0.000805 | 0.000792 | 16,036,541.00 |
| 09 Feb 2024 | 0.000796 | 0.000045 | 5.99% | 0.000751 | 0.00085 | 0.00075 | 14,983,888.00 |
| 08 Feb 2024 | 0.000751 | -0.00000091 | -0.12% | 0.000752 | 0.00078 | 0.000726 | 15,268,115.00 |
| 07 Feb 2024 | 0.000752 | -0.000056 | -6.93% | 0.000784 | 0.000805 | 0.00073 | 15,833,988.00 |
| 06 Feb 2024 | 0.000808 | -0.000043 | -5.06% | 0.00085 | 0.00085 | 0.000735 | 15,347,160.00 |
| 05 Feb 2024 | 0.000851 | 0.000095 | 12.57% | 0.000753 | 0.000851 | 0.000731 | 12,718,718.00 |
| 04 Feb 2024 | 0.000756 | -0.000024 | -3.08% | 0.000781 | 0.000808 | 0.000749 | 16,579,403.00 |
| 03 Feb 2024 | 0.00078 | -0.00000400 | -0.51% | 0.000807 | 0.000828 | 0.00078 | 14,965,661.00 |
