Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ANKRUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 Jun 2024 | 0.03916 | -0.00073 | -1.83% | 0.03981 | 0.04041 | 0.039 | 11,127,635.00 |
| 09 Jun 2024 | 0.03989 | 0.00097 | 2.49% | 0.03896 | 0.04079 | 0.03891 | 13,058,865.00 |
| 08 Jun 2024 | 0.03892 | -0.00188 | -4.61% | 0.04046 | 0.04186 | 0.03814 | 23,593,719.00 |
| 07 Jun 2024 | 0.0408 | -0.00338 | -7.65% | 0.04425 | 0.04541 | 0.03813 | 25,872,141.00 |
| 06 Jun 2024 | 0.04418 | -0.00111 | -2.45% | 0.0454 | 0.04581 | 0.04387 | 8,706,214.00 |
| 05 Jun 2024 | 0.04529 | 0.002 | 4.62% | 0.04524 | 0.04593 | 0.04298 | 32,637,629.00 |
| 04 Jun 2024 | 0.04329 | 0.00103 | 2.44% | 0.04235 | 0.04346 | 0.04191 | 9,566,897.00 |
| 03 Jun 2024 | 0.04226 | -0.00125 | -2.87% | 0.04338 | 0.04448 | 0.0419 | 14,105,074.00 |
| 02 Jun 2024 | 0.04351 | 0.00065 | 1.52% | 0.04297 | 0.04382 | 0.04257 | 5,784,546.00 |
| 01 Jun 2024 | 0.04286 | -0.00012 | -0.28% | 0.04273 | 0.04338 | 0.04253 | 9,463,551.00 |
| 31 May 2024 | 0.04298 | -0.00024 | -0.56% | 0.0429 | 0.04359 | 0.04214 | 9,421,948.00 |
| 30 May 2024 | 0.04322 | -0.0005 | -1.14% | 0.0437 | 0.04476 | 0.04239 | 12,850,203.00 |
| 29 May 2024 | 0.04372 | -0.0014 | -3.10% | 0.04494 | 0.0457 | 0.04344 | 11,633,126.00 |
| 28 May 2024 | 0.04512 | -0.00113 | -2.44% | 0.04627 | 0.04661 | 0.04421 | 14,097,259.00 |
| 27 May 2024 | 0.04625 | 0.00103 | 2.28% | 0.04524 | 0.04686 | 0.04453 | 23,168,208.00 |
| 26 May 2024 | 0.04522 | -0.00095 | -2.06% | 0.04615 | 0.04647 | 0.04497 | 7,549,125.00 |
| 25 May 2024 | 0.04617 | -0.00005 | -0.11% | 0.0462 | 0.04645 | 0.04562 | 8,363,587.00 |
| 24 May 2024 | 0.04622 | 0.00039 | 0.85% | 0.04569 | 0.04674 | 0.04463 | 8,331,234.00 |
| 23 May 2024 | 0.04583 | -0.00197 | -4.12% | 0.04762 | 0.04925 | 0.04336 | 33,491,506.00 |
| 22 May 2024 | 0.0478 | 0.00102 | 2.18% | 0.04667 | 0.04851 | 0.04531 | 26,682,885.00 |
| 21 May 2024 | 0.04678 | -0.00055 | -1.16% | 0.04729 | 0.04876 | 0.04583 | 22,562,123.00 |
| 20 May 2024 | 0.04733 | 0.00428 | 9.94% | 0.0432 | 0.04744 | 0.04227 | 15,339,985.00 |
| 19 May 2024 | 0.04305 | -0.00203 | -4.50% | 0.04494 | 0.04582 | 0.04239 | 8,534,133.00 |
| 18 May 2024 | 0.04508 | 0.00018 | 0.40% | 0.04483 | 0.04577 | 0.0444 | 6,229,962.00 |
| 17 May 2024 | 0.0449 | 0.00108 | 2.46% | 0.04375 | 0.04595 | 0.04333 | 7,147,175.00 |
| 16 May 2024 | 0.04382 | -0.00073 | -1.64% | 0.04449 | 0.04585 | 0.04329 | 12,502,324.00 |
| 15 May 2024 | 0.04455 | 0.00346 | 8.42% | 0.04115 | 0.0448 | 0.041 | 18,383,757.00 |
| 14 May 2024 | 0.04109 | -0.00164 | -3.84% | 0.04267 | 0.04374 | 0.04107 | 14,709,745.00 |
| 13 May 2024 | 0.04273 | 0.00031 | 0.73% | 0.04428 | 0.04547 | 0.04047 | 12,855,654.00 |
| 12 May 2024 | 0.04242 | -0.00108 | -2.48% | 0.04359 | 0.04379 | 0.04212 | 10,483,815.00 |
| 11 May 2024 | 0.0435 | -0.0008 | -1.81% | 0.04428 | 0.04547 | 0.04338 | 5,000,030.00 |
| 10 May 2024 | 0.0443 | -0.002 | -4.32% | 0.04617 | 0.04722 | 0.04345 | 17,720,063.00 |
| 09 May 2024 | 0.0463 | 0.00188 | 4.23% | 0.04438 | 0.04666 | 0.04356 | 10,473,985.00 |
| 08 May 2024 | 0.04442 | -0.00187 | -4.04% | 0.04615 | 0.04673 | 0.04413 | 22,198,846.00 |
| 07 May 2024 | 0.04629 | -0.00122 | -2.57% | 0.04763 | 0.04873 | 0.04617 | 19,228,449.00 |
| 06 May 2024 | 0.04751 | -0.00188 | -3.81% | 0.04944 | 0.05093 | 0.04734 | 14,731,125.00 |
| 05 May 2024 | 0.04939 | -0.0001 | -0.20% | 0.04946 | 0.0509 | 0.0481 | 16,504,326.00 |
| 04 May 2024 | 0.04949 | -0.0001 | -0.20% | 0.04958 | 0.05111 | 0.04907 | 23,479,459.00 |
| 03 May 2024 | 0.04959 | 0.00308 | 6.62% | 0.04649 | 0.05065 | 0.04605 | 23,975,102.00 |
| 02 May 2024 | 0.04651 | 0.00019 | 0.41% | 0.04603 | 0.04721 | 0.04428 | 30,474,351.00 |
| 01 May 2024 | 0.04632 | -0.00098 | -2.07% | 0.04694 | 0.04714 | 0.04245 | 53,371,572.00 |
| 30 Abr 2024 | 0.0473 | -0.00621 | -11.61% | 0.05345 | 0.05413 | 0.04545 | 52,357,436.00 |
| 29 Abr 2024 | 0.05351 | 0.0013 | 2.49% | 0.04829 | 0.05414 | 0.04804 | 41,357,571.00 |
| 28 Abr 2024 | 0.05221 | -0.00226 | -4.15% | 0.05428 | 0.05609 | 0.05179 | 28,941,641.00 |
| 27 Abr 2024 | 0.05447 | 0.00412 | 8.18% | 0.05028 | 0.05567 | 0.04798 | 45,915,201.00 |
| 26 Abr 2024 | 0.05035 | -0.00316 | -5.91% | 0.05358 | 0.05378 | 0.05021 | 32,873,153.00 |
| 25 Abr 2024 | 0.05351 | 0.00316 | 6.28% | 0.05055 | 0.05528 | 0.04969 | 78,420,688.00 |
| 24 Abr 2024 | 0.05035 | -0.00392 | -7.22% | 0.05459 | 0.05608 | 0.04959 | 61,981,834.00 |
| 23 Abr 2024 | 0.05427 | 0.00118 | 2.22% | 0.0531 | 0.05626 | 0.05264 | 64,215,211.00 |
| 22 Abr 2024 | 0.05309 | 0.00496 | 10.31% | 0.04829 | 0.05451 | 0.04804 | 58,108,975.00 |
| 21 Abr 2024 | 0.04813 | -0.00076 | -1.55% | 0.04854 | 0.04925 | 0.04768 | 30,649,574.00 |
| 20 Abr 2024 | 0.04889 | 0.00243 | 5.23% | 0.04602 | 0.0507 | 0.04585 | 54,777,829.00 |
| 19 Abr 2024 | 0.04646 | 0.00069 | 1.51% | 0.0461 | 0.04742 | 0.04205 | 53,954,699.00 |
| 18 Abr 2024 | 0.04577 | 0.00305 | 7.14% | 0.04276 | 0.04637 | 0.04136 | 37,279,552.00 |
| 17 Abr 2024 | 0.04272 | 0.00 | 0.00% | 0.04246 | 0.044 | 0.04023 | 23,777,512.00 |
| 16 Abr 2024 | 0.04272 | -0.00023 | -0.54% | 0.04264 | 0.04359 | 0.04028 | 36,345,119.00 |
| 15 Abr 2024 | 0.04295 | -0.00097 | -2.21% | 0.04334 | 0.04693 | 0.04115 | 55,255,696.00 |
| 14 Abr 2024 | 0.04392 | 0.00336 | 8.28% | 0.04018 | 0.04456 | 0.038 | 64,546,279.00 |
| 13 Abr 2024 | 0.04056 | -0.00774 | -16.02% | 0.048 | 0.04864 | 0.03424 | 159,141,146.00 |
| 12 Abr 2024 | 0.0483 | -0.01002 | -17.18% | 0.05806 | 0.05894 | 0.045 | 88,341,119.00 |
| 11 Abr 2024 | 0.05832 | -0.00147 | -2.46% | 0.05936 | 0.06054 | 0.05757 | 21,480,042.00 |
| 10 Abr 2024 | 0.05979 | -0.00004 | -0.07% | 0.05956 | 0.06279 | 0.05635 | 53,533,144.00 |
| 09 Abr 2024 | 0.05983 | -0.00262 | -4.20% | 0.06233 | 0.0628 | 0.05944 | 35,884,015.00 |
| 08 Abr 2024 | 0.06245 | -0.00158 | -2.47% | 0.06473 | 0.06541 | 0.06145 | 101,861,240.00 |
| 07 Abr 2024 | 0.06403 | 0.00494 | 8.36% | 0.05873 | 0.06647 | 0.05845 | 105,491,455.00 |
| 06 Abr 2024 | 0.05909 | 0.00378 | 6.83% | 0.0548 | 0.06251 | 0.05455 | 67,789,524.00 |
| 05 Abr 2024 | 0.05531 | -0.00081 | -1.44% | 0.05575 | 0.05606 | 0.05177 | 41,171,311.00 |
| 04 Abr 2024 | 0.05612 | 0.00262 | 4.90% | 0.05293 | 0.05814 | 0.05131 | 50,133,788.00 |
| 03 Abr 2024 | 0.0535 | -0.00246 | -4.40% | 0.05612 | 0.05673 | 0.05211 | 77,753,451.00 |
| 02 Abr 2024 | 0.05596 | -0.01151 | -17.06% | 0.06641 | 0.06706 | 0.05547 | 154,945,637.00 |
| 01 Abr 2024 | 0.06747 | 0.00752 | 12.54% | 0.05929 | 0.06921 | 0.05926 | 268,563,370.00 |
| 31 Mar 2024 | 0.05995 | 0.00563 | 10.36% | 0.05411 | 0.0644 | 0.05401 | 241,312,339.00 |
| 30 Mar 2024 | 0.05432 | 0.00054 | 1.00% | 0.05458 | 0.05788 | 0.053 | 93,872,151.00 |
| 29 Mar 2024 | 0.05378 | -0.00156 | -2.82% | 0.0551 | 0.05525 | 0.05229 | 60,248,327.00 |
| 28 Mar 2024 | 0.05534 | -0.00142 | -2.50% | 0.05634 | 0.05803 | 0.05302 | 110,341,762.00 |
| 27 Mar 2024 | 0.05676 | -0.00015 | -0.26% | 0.0564 | 0.06306 | 0.05558 | 212,111,435.00 |
| 26 Mar 2024 | 0.05691 | 0.00652 | 12.94% | 0.05064 | 0.06533 | 0.05041 | 329,763,562.00 |
| 25 Mar 2024 | 0.05039 | 0.00585 | 13.13% | 0.04436 | 0.05276 | 0.04426 | 142,176,901.00 |
| 24 Mar 2024 | 0.04454 | 0.0015 | 3.49% | 0.04301 | 0.04497 | 0.04249 | 23,625,659.00 |
| 23 Mar 2024 | 0.04304 | 0.00063 | 1.49% | 0.04264 | 0.04486 | 0.04242 | 36,681,130.00 |
| 22 Mar 2024 | 0.04241 | -0.00216 | -4.85% | 0.04442 | 0.04508 | 0.04124 | 31,258,490.00 |
| 21 Mar 2024 | 0.04457 | -0.00102 | -2.24% | 0.0455 | 0.04681 | 0.04372 | 35,951,013.00 |
| 20 Mar 2024 | 0.04559 | 0.00429 | 10.39% | 0.04141 | 0.04573 | 0.03923 | 82,616,655.00 |
| 19 Mar 2024 | 0.0413 | -0.00487 | -10.55% | 0.04633 | 0.04667 | 0.03955 | 86,116,424.00 |
| 18 Mar 2024 | 0.04617 | -0.00378 | -7.57% | 0.0497 | 0.0505 | 0.04543 | 61,182,392.00 |
| 17 Mar 2024 | 0.04995 | 0.0037 | 8.00% | 0.04635 | 0.05046 | 0.0437 | 59,127,107.00 |
| 16 Mar 2024 | 0.04625 | -0.00519 | -10.09% | 0.05102 | 0.05517 | 0.04524 | 87,861,594.00 |
| 15 Mar 2024 | 0.05144 | -0.00495 | -8.78% | 0.05663 | 0.05663 | 0.04708 | 166,408,428.00 |
| 14 Mar 2024 | 0.05639 | -0.0017 | -2.93% | 0.05797 | 0.05834 | 0.05028 | 97,943,130.00 |
| 13 Mar 2024 | 0.05809 | 0.00137 | 2.42% | 0.05719 | 0.060 | 0.05443 | 97,883,193.00 |
