ASXUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 0.017493 | -0.000109 | -0.62% | 0.017594 | 0.017715 | 0.0174 | 0.00 |
01 Jul 2024 | 0.017602 | 0.000013 | 0.07% | 0.019465 | 0.019467 | 0.017522 | 0.00 |
30 Jun 2024 | 0.017589 | 0.000325 | 1.88% | 0.017275 | 0.017681 | 0.017155 | 0.00 |
29 Jun 2024 | 0.017264 | -0.000015 | -0.09% | 0.017278 | 0.017419 | 0.017239 | 0.00 |
28 Jun 2024 | 0.017279 | -0.00035 | -1.99% | 0.017659 | 0.017827 | 0.017218 | 0.00 |
27 Jun 2024 | 0.017629 | 0.000391 | 2.27% | 0.017247 | 0.017758 | 0.017219 | 0.00 |
26 Jun 2024 | 0.017238 | -0.00014 | -0.81% | 0.019465 | 0.019467 | 0.017028 | 0.00 |
25 Jun 2024 | 0.017377 | -0.000897 | -4.91% | 0.018291 | 0.018495 | 0.017196 | 0.00 |
24 Jun 2024 | 0.018275 | -0.00036 | -1.93% | 0.018631 | 0.018693 | 0.017653 | 0.00 |
23 Jun 2024 | 0.018634 | -0.001526 | -7.57% | 0.020161 | 0.0203 | 0.018581 | 0.00 |
22 Jun 2024 | 0.020161 | 0.000675 | 3.46% | 0.019499 | 0.020246 | 0.019262 | 0.00 |
21 Jun 2024 | 0.019486 | 0.000025 | 0.13% | 0.019449 | 0.019644 | 0.019092 | 0.00 |
20 Jun 2024 | 0.019461 | -0.000217 | -1.10% | 0.019681 | 0.020032 | 0.01931 | 0.00 |
19 Jun 2024 | 0.019679 | 0.000408 | 2.12% | 0.019281 | 0.019859 | 0.019195 | 0.00 |
18 Jun 2024 | 0.019271 | -0.000141 | -0.73% | 0.019465 | 0.019467 | 0.018702 | 0.00 |
17 Jun 2024 | 0.019412 | -0.000642 | -3.20% | 0.050916 | 0.051566 | 0.019234 | 0.00 |
16 Jun 2024 | 0.020053 | 0.000304 | 1.54% | 0.019736 | 0.02022 | 0.019615 | 0.00 |
15 Jun 2024 | 0.01975 | 0.000473 | 2.45% | 0.019278 | 0.019888 | 0.019238 | 0.00 |
14 Jun 2024 | 0.019277 | 0.000044 | 0.23% | 0.019253 | 0.019538 | 0.018636 | 0.00 |
13 Jun 2024 | 0.019233 | 0.000435 | 2.32% | 0.018778 | 0.019655 | 0.018716 | 0.00 |
12 Jun 2024 | 0.018797 | 0.000323 | 1.75% | 0.01848 | 0.019288 | 0.018295 | 0.00 |
11 Jun 2024 | 0.018474 | -0.006787 | -26.87% | 0.025273 | 0.025288 | 0.01762 | 0.00 |
10 Jun 2024 | 0.025261 | -0.005261 | -17.24% | 0.050916 | 0.051566 | 0.025183 | 0.00 |
09 Jun 2024 | 0.030522 | 0.000214 | 0.71% | 0.030287 | 0.030596 | 0.03018 | 0.00 |
08 Jun 2024 | 0.030308 | -0.000335 | -1.09% | 0.03063 | 0.030884 | 0.030197 | 0.00 |
07 Jun 2024 | 0.030643 | -0.000167 | -0.54% | 0.030795 | 0.030904 | 0.029171 | 0.00 |
06 Jun 2024 | 0.03081 | -0.000432 | -1.38% | 0.031237 | 0.031334 | 0.030419 | 0.00 |
05 Jun 2024 | 0.031242 | -0.023667 | -43.10% | 0.050916 | 0.051566 | 0.03053 | 0.00 |
04 Jun 2024 | 0.05491 | 0.000743 | 1.37% | 0.054234 | 0.055159 | 0.053886 | 0.00 |
03 Jun 2024 | 0.054166 | -0.000264 | -0.49% | 0.054366 | 0.055432 | 0.054111 | 0.00 |
02 Jun 2024 | 0.05443 | -0.00048 | -0.87% | 0.05491 | 0.055224 | 0.054014 | 0.00 |
01 Jun 2024 | 0.05491 | -0.000711 | -1.28% | 0.055624 | 0.056024 | 0.054294 | 0.00 |
31 May 2024 | 0.055621 | 0.000251 | 0.45% | 0.055349 | 0.056795 | 0.05502 | 0.00 |
30 May 2024 | 0.05537 | -0.00028 | -0.50% | 0.055671 | 0.056476 | 0.054739 | 0.00 |
29 May 2024 | 0.05565 | 0.001637 | 3.03% | 0.053956 | 0.055985 | 0.05259 | 0.00 |
28 May 2024 | 0.054013 | -0.000698 | -1.28% | 0.054584 | 0.055134 | 0.052972 | 0.00 |
27 May 2024 | 0.054711 | 0.002043 | 3.88% | 0.050916 | 0.055786 | 0.050569 | 0.00 |
26 May 2024 | 0.052668 | 0.000654 | 1.26% | 0.052052 | 0.053426 | 0.05158 | 0.00 |
25 May 2024 | 0.052014 | 0.00025 | 0.48% | 0.051665 | 0.052389 | 0.051524 | 0.00 |
24 May 2024 | 0.051764 | -0.000402 | -0.77% | 0.052333 | 0.053087 | 0.050475 | 0.00 |
23 May 2024 | 0.052165 | 0.000226 | 0.43% | 0.051875 | 0.054708 | 0.049552 | 0.00 |
22 May 2024 | 0.05194 | -0.000697 | -1.32% | 0.052597 | 0.052921 | 0.050732 | 0.00 |
21 May 2024 | 0.052637 | 0.001829 | 3.60% | 0.050916 | 0.05323 | 0.050413 | 0.00 |
20 May 2024 | 0.050808 | 0.007973 | 18.61% | 0.05626 | 0.056512 | 0.042582 | 0.00 |
19 May 2024 | 0.042835 | -0.001123 | -2.55% | 0.043937 | 0.044134 | 0.042694 | 0.00 |
18 May 2024 | 0.043958 | 0.005377 | 13.94% | 0.038605 | 0.044281 | 0.038556 | 0.00 |
17 May 2024 | 0.038581 | 0.001821 | 4.95% | 0.036748 | 0.038937 | 0.036641 | 0.00 |
16 May 2024 | 0.03676 | -0.001178 | -3.11% | 0.037928 | 0.037978 | 0.03654 | 0.00 |
15 May 2024 | 0.037938 | 0.001936 | 5.38% | 0.036043 | 0.037982 | 0.035769 | 0.00 |
14 May 2024 | 0.036003 | -0.000825 | -2.24% | 0.036805 | 0.036955 | 0.035732 | 0.00 |
13 May 2024 | 0.036828 | 0.000237 | 0.65% | 0.05626 | 0.056512 | 0.036493 | 0.00 |
12 May 2024 | 0.036591 | -0.001814 | -4.72% | 0.038451 | 0.038586 | 0.036266 | 0.00 |
11 May 2024 | 0.038406 | -0.004204 | -9.87% | 0.042657 | 0.042972 | 0.03836 | 0.00 |
10 May 2024 | 0.042609 | -0.007405 | -14.81% | 0.049931 | 0.049982 | 0.042169 | 0.00 |
09 May 2024 | 0.050014 | -0.006202 | -11.03% | 0.05626 | 0.056512 | 0.049277 | 0.00 |
08 May 2024 | 0.056216 | -0.002095 | -3.59% | 0.058199 | 0.0586 | 0.055589 | 0.00 |
07 May 2024 | 0.058311 | -0.001159 | -1.95% | 0.059465 | 0.060458 | 0.058119 | 0.00 |
06 May 2024 | 0.05947 | -0.001298 | -2.14% | 0.068005 | 0.068355 | 0.059052 | 0.00 |
05 May 2024 | 0.060768 | 0.000363 | 0.60% | 0.060389 | 0.061435 | 0.059599 | 0.00 |
04 May 2024 | 0.060405 | 0.000224 | 0.37% | 0.06011 | 0.06136 | 0.06001 | 0.00 |
03 May 2024 | 0.060181 | 0.002246 | 3.88% | 0.057934 | 0.060568 | 0.057381 | 0.00 |
02 May 2024 | 0.057935 | 0.000193 | 0.33% | 0.057676 | 0.058382 | 0.056123 | 0.00 |
01 May 2024 | 0.057742 | -0.000818 | -1.40% | 0.058358 | 0.058518 | 0.054539 | 0.00 |
30 Abr 2024 | 0.05856 | -0.003753 | -6.02% | 0.062181 | 0.062963 | 0.056547 | 0.00 |
29 Abr 2024 | 0.062313 | -0.002669 | -4.11% | 0.068005 | 0.068355 | 0.060499 | 0.00 |
28 Abr 2024 | 0.064982 | 0.000238 | 0.37% | 0.064746 | 0.066606 | 0.064643 | 0.00 |
27 Abr 2024 | 0.064744 | -0.002767 | -4.10% | 0.067581 | 0.068027 | 0.064113 | 0.00 |
26 Abr 2024 | 0.067511 | -0.000623 | -0.91% | 0.06809 | 0.06832 | 0.066979 | 0.00 |
25 Abr 2024 | 0.068134 | -0.000019 | -0.03% | 0.067815 | 0.068824 | 0.066366 | 0.00 |
24 Abr 2024 | 0.068153 | -0.00183 | -2.61% | 0.070055 | 0.071567 | 0.067482 | 0.00 |
23 Abr 2024 | 0.069983 | 0.000167 | 0.24% | 0.069787 | 0.070934 | 0.068808 | 0.00 |
22 Abr 2024 | 0.069816 | -0.00082 | -1.16% | 0.068005 | 0.070446 | 0.067251 | 0.00 |
21 Abr 2024 | 0.070636 | -0.000086 | -0.12% | 0.070679 | 0.071727 | 0.070007 | 0.00 |
20 Abr 2024 | 0.070722 | 0.002421 | 3.54% | 0.068005 | 0.072594 | 0.067251 | 0.00 |
19 Abr 2024 | 0.068302 | 0.000584 | 0.86% | 0.067601 | 0.069161 | 0.063395 | 0.00 |
18 Abr 2024 | 0.067718 | 0.001862 | 2.83% | 0.066007 | 0.068325 | 0.065297 | 0.00 |
17 Abr 2024 | 0.065856 | -0.002266 | -3.33% | 0.068073 | 0.068879 | 0.064614 | 0.00 |
16 Abr 2024 | 0.068122 | -0.000364 | -0.53% | 0.068379 | 0.068985 | 0.066239 | 0.00 |
15 Abr 2024 | 0.068486 | -0.001315 | -1.88% | 0.090419 | 0.09106 | 0.067069 | 0.00 |
14 Abr 2024 | 0.069801 | 0.001359 | 1.99% | 0.067981 | 0.070069 | 0.065874 | 0.00 |
13 Abr 2024 | 0.068442 | -0.004859 | -6.63% | 0.072964 | 0.074563 | 0.065293 | 0.00 |
12 Abr 2024 | 0.073301 | -0.005963 | -7.52% | 0.079185 | 0.080289 | 0.070771 | 0.00 |
11 Abr 2024 | 0.079264 | -0.000742 | -0.93% | 0.079913 | 0.081722 | 0.078582 | 0.00 |
10 Abr 2024 | 0.080006 | -0.001303 | -1.60% | 0.081221 | 0.082293 | 0.077235 | 0.00 |
09 Abr 2024 | 0.081308 | -0.009015 | -9.98% | 0.090419 | 0.09106 | 0.080232 | 0.00 |
08 Abr 2024 | 0.090323 | 0.005843 | 6.92% | 0.115208 | 0.115208 | 0.083679 | 0.00 |
07 Abr 2024 | 0.08448 | -0.002543 | -2.92% | 0.086821 | 0.088286 | 0.083154 | 0.00 |
06 Abr 2024 | 0.087023 | 0.000963 | 1.12% | 0.085764 | 0.087838 | 0.085746 | 0.00 |
05 Abr 2024 | 0.086061 | -0.00492 | -5.41% | 0.091058 | 0.091196 | 0.083372 | 0.00 |
04 Abr 2024 | 0.09098 | -0.007238 | -7.37% | 0.097832 | 0.098692 | 0.089782 | 0.00 |