Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ASMUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 12 May 2024 | 0.03201 | 0.00032 | 1.01% | 0.03165 | 0.03388 | 0.0315 | 9,780,527.00 |
| 11 May 2024 | 0.03169 | -0.00012 | -0.38% | 0.03162 | 0.03206 | 0.03117 | 4,511,356.00 |
| 10 May 2024 | 0.03181 | -0.00127 | -3.84% | 0.03316 | 0.03328 | 0.03119 | 7,550,906.00 |
| 09 May 2024 | 0.03308 | 0.00068 | 2.10% | 0.03241 | 0.03327 | 0.03199 | 9,074,035.00 |
| 08 May 2024 | 0.0324 | -0.00131 | -3.89% | 0.03361 | 0.03376 | 0.03236 | 10,761,850.00 |
| 07 May 2024 | 0.03371 | -0.00022 | -0.65% | 0.03392 | 0.0345 | 0.03362 | 9,564,946.00 |
| 06 May 2024 | 0.03393 | -0.00015 | -0.44% | 0.03399 | 0.03458 | 0.03359 | 11,276,130.00 |
| 05 May 2024 | 0.03408 | -0.00056 | -1.62% | 0.0344 | 0.03519 | 0.03348 | 9,425,288.00 |
| 04 May 2024 | 0.03464 | 0.0011 | 3.28% | 0.03381 | 0.03488 | 0.03335 | 9,525,509.00 |
| 03 May 2024 | 0.03354 | 0.00003 | 0.09% | 0.03354 | 0.034 | 0.032 | 16,250,153.00 |
| 02 May 2024 | 0.03351 | 0.00131 | 4.07% | 0.0321 | 0.0345 | 0.03201 | 12,256,094.00 |
| 01 May 2024 | 0.0322 | 0.0001 | 0.31% | 0.03214 | 0.03288 | 0.03116 | 9,589,664.00 |
| 30 Abr 2024 | 0.0321 | -0.0008 | -2.43% | 0.03285 | 0.036 | 0.0312 | 38,873,035.00 |
| 29 Abr 2024 | 0.0329 | -0.00088 | -2.61% | 0.03384 | 0.03624 | 0.0325 | 29,596,128.00 |
| 28 Abr 2024 | 0.03378 | 0.00048 | 1.44% | 0.03328 | 0.03429 | 0.03312 | 5,855,332.00 |
| 27 Abr 2024 | 0.0333 | -0.00031 | -0.92% | 0.03353 | 0.0336 | 0.03222 | 7,883,508.00 |
| 26 Abr 2024 | 0.03361 | 0.00002 | 0.06% | 0.0337 | 0.0342 | 0.03332 | 6,886,568.00 |
| 25 Abr 2024 | 0.03359 | -0.00036 | -1.06% | 0.0339 | 0.03446 | 0.0335 | 8,817,541.00 |
| 24 Abr 2024 | 0.03395 | -0.00006 | -0.18% | 0.03393 | 0.0366 | 0.03325 | 21,313,193.00 |
| 23 Abr 2024 | 0.03401 | -0.00072 | -2.07% | 0.0348 | 0.0357 | 0.0337 | 18,746,613.00 |
| 22 Abr 2024 | 0.03473 | 0.00051 | 1.49% | 0.03384 | 0.03624 | 0.0326 | 24,581,001.00 |
| 21 Abr 2024 | 0.03422 | -0.00028 | -0.81% | 0.0345 | 0.035 | 0.03381 | 16,129,150.00 |
| 20 Abr 2024 | 0.0345 | 0.00081 | 2.40% | 0.03384 | 0.03561 | 0.0326 | 22,718,344.00 |
| 19 Abr 2024 | 0.03369 | -0.00387 | -10.30% | 0.03725 | 0.03737 | 0.0315 | 64,799,985.00 |
| 18 Abr 2024 | 0.03756 | 0.00456 | 13.82% | 0.03339 | 0.0401 | 0.03195 | 255,079,458.00 |
| 17 Abr 2024 | 0.033 | 0.00419 | 14.54% | 0.02858 | 0.03362 | 0.02673 | 54,179,414.00 |
| 16 Abr 2024 | 0.02881 | -0.00035 | -1.20% | 0.0293 | 0.02944 | 0.02795 | 21,267,813.00 |
| 15 Abr 2024 | 0.02916 | -0.00228 | -7.25% | 0.03147 | 0.03277 | 0.02738 | 46,420,037.00 |
| 14 Abr 2024 | 0.03144 | 0.00057 | 1.85% | 0.0308 | 0.03155 | 0.02921 | 18,069,779.00 |
| 13 Abr 2024 | 0.03087 | -0.00249 | -7.46% | 0.03326 | 0.03695 | 0.0273 | 59,184,129.00 |
| 12 Abr 2024 | 0.03336 | -0.00236 | -6.61% | 0.03577 | 0.0428 | 0.0305 | 189,711,323.00 |
| 11 Abr 2024 | 0.03572 | -0.00144 | -3.88% | 0.03687 | 0.040 | 0.03521 | 75,279,539.00 |
| 10 Abr 2024 | 0.03716 | 0.00356 | 10.60% | 0.03348 | 0.04369 | 0.033 | 191,562,639.00 |
| 09 Abr 2024 | 0.0336 | -0.0014 | -4.00% | 0.0351 | 0.03555 | 0.03304 | 16,190,060.00 |
| 08 Abr 2024 | 0.035 | 0.00116 | 3.43% | 0.03372 | 0.03751 | 0.03307 | 30,497,949.00 |
| 07 Abr 2024 | 0.03384 | 0.00048 | 1.44% | 0.03335 | 0.0343 | 0.0332 | 7,159,263.00 |
| 06 Abr 2024 | 0.03336 | 0.00037 | 1.12% | 0.033 | 0.03353 | 0.03285 | 5,946,713.00 |
| 05 Abr 2024 | 0.03299 | -0.00074 | -2.19% | 0.0338 | 0.03389 | 0.03265 | 9,327,986.00 |
| 04 Abr 2024 | 0.03373 | 0.00027 | 0.81% | 0.03317 | 0.03491 | 0.03286 | 16,621,311.00 |
| 03 Abr 2024 | 0.03346 | -0.00055 | -1.62% | 0.0339 | 0.03415 | 0.03313 | 14,532,325.00 |
| 02 Abr 2024 | 0.03401 | -0.00128 | -3.63% | 0.0352 | 0.03544 | 0.03303 | 24,216,243.00 |
| 01 Abr 2024 | 0.03529 | -0.00169 | -4.57% | 0.03687 | 0.03742 | 0.035 | 19,398,159.00 |
| 31 Mar 2024 | 0.03698 | -0.00029 | -0.78% | 0.0371 | 0.03753 | 0.0363 | 21,541,119.00 |
| 30 Mar 2024 | 0.03727 | -0.00003 | -0.08% | 0.03733 | 0.03799 | 0.03695 | 18,487,840.00 |
| 29 Mar 2024 | 0.0373 | 0.0001 | 0.27% | 0.03732 | 0.03849 | 0.036 | 32,964,551.00 |
| 28 Mar 2024 | 0.0372 | 0.0009 | 2.48% | 0.0363 | 0.03863 | 0.03585 | 18,495,819.00 |
| 27 Mar 2024 | 0.0363 | -0.00113 | -3.02% | 0.0373 | 0.03759 | 0.03599 | 15,305,277.00 |
| 26 Mar 2024 | 0.03743 | -0.00016 | -0.43% | 0.0377 | 0.0385 | 0.03573 | 33,883,861.00 |
| 25 Mar 2024 | 0.03759 | 0.00096 | 2.62% | 0.03662 | 0.0388 | 0.03648 | 36,026,074.00 |
| 24 Mar 2024 | 0.03663 | 0.00285 | 8.44% | 0.0364 | 0.0379 | 0.035 | 34,346,741.00 |
| 23 Mar 2024 | 0.03378 | 0.00014 | 0.42% | 0.03378 | 0.038 | 0.03304 | 29,842,038.00 |
| 22 Mar 2024 | 0.03364 | -0.00166 | -4.70% | 0.03556 | 0.03637 | 0.03268 | 30,001,180.00 |
| 21 Mar 2024 | 0.0353 | 0.00042 | 1.20% | 0.03526 | 0.03644 | 0.03451 | 26,939,286.00 |
| 20 Mar 2024 | 0.03488 | 0.00268 | 8.32% | 0.0325 | 0.03588 | 0.03191 | 35,674,466.00 |
| 19 Mar 2024 | 0.0322 | -0.00414 | -11.39% | 0.0367 | 0.03676 | 0.03116 | 73,980,367.00 |
| 18 Mar 2024 | 0.03634 | -0.00244 | -6.29% | 0.03868 | 0.0399 | 0.0358 | 32,946,926.00 |
| 17 Mar 2024 | 0.03878 | 0.00107 | 2.84% | 0.03751 | 0.03997 | 0.03731 | 39,951,529.00 |
| 16 Mar 2024 | 0.03771 | -0.00415 | -9.91% | 0.04221 | 0.04227 | 0.03702 | 57,337,229.00 |
| 15 Mar 2024 | 0.04186 | -0.00053 | -1.25% | 0.04088 | 0.0429 | 0.03725 | 155,975,830.00 |
| 14 Mar 2024 | 0.04239 | 0.00022 | 0.52% | 0.04232 | 0.04329 | 0.03922 | 53,813,863.00 |
| 13 Mar 2024 | 0.04217 | -0.00105 | -2.43% | 0.04279 | 0.04518 | 0.042 | 84,584,320.00 |
| 12 Mar 2024 | 0.04322 | -0.00528 | -10.89% | 0.04785 | 0.0487 | 0.042 | 163,325,647.00 |
| 11 Mar 2024 | 0.0485 | 0.00405 | 9.11% | 0.04551 | 0.0545 | 0.04159 | 623,144,944.00 |
| 10 Mar 2024 | 0.04445 | 0.0049 | 12.39% | 0.03952 | 0.0474 | 0.03774 | 340,321,682.00 |
| 09 Mar 2024 | 0.03955 | 0.00204 | 5.44% | 0.03728 | 0.043 | 0.0369 | 140,655,071.00 |
| 08 Mar 2024 | 0.03751 | -0.0002 | -0.53% | 0.03795 | 0.04121 | 0.03625 | 139,027,939.00 |
| 07 Mar 2024 | 0.03771 | 0.00131 | 3.60% | 0.0372 | 0.04288 | 0.03526 | 220,743,659.00 |
| 06 Mar 2024 | 0.0364 | 0.00208 | 6.06% | 0.03432 | 0.03899 | 0.03351 | 127,419,025.00 |
| 05 Mar 2024 | 0.03432 | -0.00358 | -9.45% | 0.03773 | 0.038 | 0.03338 | 213,459,625.00 |
| 04 Mar 2024 | 0.0379 | 0.00076 | 2.05% | 0.0375 | 0.0434 | 0.03673 | 306,192,812.00 |
| 03 Mar 2024 | 0.03714 | 0.00106 | 2.94% | 0.0365 | 0.04007 | 0.03502 | 157,096,899.00 |
| 02 Mar 2024 | 0.03608 | 0.00078 | 2.21% | 0.0358 | 0.0388 | 0.03524 | 132,110,704.00 |
| 01 Mar 2024 | 0.0353 | -0.00124 | -3.39% | 0.03667 | 0.04019 | 0.03325 | 193,062,684.00 |
| 29 Feb 2024 | 0.03654 | -0.00321 | -8.08% | 0.03986 | 0.0425 | 0.03603 | 161,525,610.00 |
| 28 Feb 2024 | 0.03975 | -0.00294 | -6.89% | 0.04359 | 0.04718 | 0.0387 | 208,037,918.00 |
| 27 Feb 2024 | 0.04269 | -0.00757 | -15.06% | 0.0505 | 0.05125 | 0.04141 | 204,104,321.00 |
| 26 Feb 2024 | 0.05026 | -0.00748 | -12.95% | 0.0579 | 0.0639 | 0.0486 | 196,905,908.00 |
| 25 Feb 2024 | 0.05774 | 0.01499 | 35.06% | 0.042 | 0.07049 | 0.04033 | 424,187,388.00 |
| 24 Feb 2024 | 0.04275 | 0.00407 | 10.52% | 0.0392 | 0.049 | 0.0363 | 121,385,135.00 |
| 23 Feb 2024 | 0.03868 | -0.00355 | -8.41% | 0.04215 | 0.0439 | 0.03699 | 62,965,918.00 |
| 22 Feb 2024 | 0.04223 | -0.00426 | -9.16% | 0.04653 | 0.0475 | 0.042 | 50,181,762.00 |
| 21 Feb 2024 | 0.04649 | -0.00254 | -5.18% | 0.04884 | 0.05138 | 0.04526 | 46,580,390.00 |
| 20 Feb 2024 | 0.04903 | -0.003 | -5.77% | 0.0522 | 0.0548 | 0.048 | 51,397,131.00 |
| 19 Feb 2024 | 0.05203 | -0.00093 | -1.76% | 0.0531 | 0.06017 | 0.05003 | 65,421,357.00 |
| 18 Feb 2024 | 0.05296 | -0.0051 | -8.78% | 0.05761 | 0.05797 | 0.05266 | 26,148,597.00 |
| 17 Feb 2024 | 0.05806 | -0.00329 | -5.36% | 0.06133 | 0.062 | 0.05375 | 39,530,366.00 |
| 16 Feb 2024 | 0.06135 | -0.00271 | -4.23% | 0.06389 | 0.07049 | 0.0599 | 55,169,267.00 |
| 15 Feb 2024 | 0.06406 | -0.00627 | -8.92% | 0.07023 | 0.07179 | 0.0638 | 45,550,385.00 |
| 14 Feb 2024 | 0.07033 | -0.00143 | -1.99% | 0.07174 | 0.07777 | 0.069 | 57,137,358.00 |
| 13 Feb 2024 | 0.07176 | -0.01054 | -12.81% | 0.08318 | 0.0865 | 0.07033 | 62,492,953.00 |
