Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
AXISUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.071108 | -0.000248 | -0.35% | 0.071399 | 0.071627 | 0.070309 | 145,949.00 |
| 17 May 2024 | 0.071355 | -0.005226 | -6.82% | 0.076439 | 0.078129 | 0.069884 | 137,543.00 |
| 16 May 2024 | 0.076581 | -0.00045 | -0.58% | 0.076616 | 0.07709 | 0.075758 | 126,923.00 |
| 15 May 2024 | 0.077031 | 0.001019 | 1.34% | 0.076414 | 0.077904 | 0.075456 | 127,310.00 |
| 14 May 2024 | 0.076012 | -0.000357 | -0.47% | 0.076321 | 0.076994 | 0.074735 | 113,265.00 |
| 13 May 2024 | 0.076369 | -0.000476 | -0.62% | 0.076045 | 0.078 | 0.074721 | 130,785.00 |
| 12 May 2024 | 0.076844 | 0.000761 | 1.00% | 0.076175 | 0.077234 | 0.076175 | 104,131.00 |
| 11 May 2024 | 0.076084 | 0.000353 | 0.47% | 0.075816 | 0.076916 | 0.075152 | 113,538.00 |
| 10 May 2024 | 0.07573 | -0.000323 | -0.42% | 0.075927 | 0.076571 | 0.07401 | 126,449.00 |
| 09 May 2024 | 0.076053 | 0.000068 | 0.09% | 0.076045 | 0.076552 | 0.075 | 130,617.00 |
| 08 May 2024 | 0.075985 | -0.002608 | -3.32% | 0.078443 | 0.079244 | 0.074625 | 133,809.00 |
| 07 May 2024 | 0.078593 | -0.000393 | -0.50% | 0.07898 | 0.079972 | 0.077505 | 135,527.00 |
| 06 May 2024 | 0.078987 | -0.000407 | -0.51% | 0.089873 | 0.092355 | 0.077701 | 168,058.00 |
| 05 May 2024 | 0.079394 | -0.002362 | -2.89% | 0.081733 | 0.082623 | 0.07882 | 97,970.00 |
| 04 May 2024 | 0.081756 | -0.000908 | -1.10% | 0.082566 | 0.083585 | 0.080368 | 70,741.00 |
| 03 May 2024 | 0.082664 | 0.00000600 | 0.01% | 0.082656 | 0.08473 | 0.081838 | 91,034.00 |
| 02 May 2024 | 0.082658 | 0.000425 | 0.52% | 0.08214 | 0.083399 | 0.080854 | 124,486.00 |
| 01 May 2024 | 0.082233 | -0.002222 | -2.63% | 0.084165 | 0.08552 | 0.080568 | 94,536.00 |
| 30 Abr 2024 | 0.084456 | -0.00104 | -1.22% | 0.085315 | 0.087257 | 0.082719 | 82,106.00 |
| 29 Abr 2024 | 0.085496 | -0.000614 | -0.71% | 0.089873 | 0.092355 | 0.081399 | 167,050.00 |
| 28 Abr 2024 | 0.08611 | 0.000251 | 0.29% | 0.085862 | 0.087165 | 0.085428 | 85,513.00 |
| 27 Abr 2024 | 0.085859 | 0.00086 | 1.01% | 0.085212 | 0.088034 | 0.083962 | 83,350.00 |
| 26 Abr 2024 | 0.084999 | 0.000068 | 0.08% | 0.085191 | 0.086067 | 0.084409 | 107,025.00 |
| 25 Abr 2024 | 0.084931 | -0.000276 | -0.32% | 0.085334 | 0.086314 | 0.083463 | 57,923.00 |
| 24 Abr 2024 | 0.085207 | 0.001736 | 2.08% | 0.083557 | 0.087265 | 0.082118 | 87,815.00 |
| 23 Abr 2024 | 0.083471 | 0.00005 | 0.06% | 0.083386 | 0.085094 | 0.082571 | 130,177.00 |
| 22 Abr 2024 | 0.083421 | -0.000058 | -0.07% | 0.089873 | 0.092355 | 0.082397 | 185,608.00 |
| 21 Abr 2024 | 0.083479 | -0.00000700 | -0.01% | 0.083435 | 0.084574 | 0.082237 | 115,257.00 |
| 20 Abr 2024 | 0.083486 | -0.002796 | -3.24% | 0.085908 | 0.086413 | 0.082289 | 92,567.00 |
| 19 Abr 2024 | 0.086282 | 0.000132 | 0.15% | 0.086001 | 0.088748 | 0.083788 | 92,934.00 |
| 18 Abr 2024 | 0.08615 | 0.001266 | 1.49% | 0.085439 | 0.086734 | 0.083872 | 122,238.00 |
| 17 Abr 2024 | 0.084885 | 0.001676 | 2.01% | 0.083241 | 0.087024 | 0.082226 | 99,537.00 |
| 16 Abr 2024 | 0.083208 | -0.007485 | -8.25% | 0.090552 | 0.092196 | 0.082159 | 86,501.00 |
| 15 Abr 2024 | 0.090694 | 0.000439 | 0.49% | 0.089873 | 0.092578 | 0.088037 | 167,912.00 |
| 14 Abr 2024 | 0.090254 | 0.001704 | 1.92% | 0.088195 | 0.090865 | 0.084768 | 105,545.00 |
| 13 Abr 2024 | 0.08855 | -0.004017 | -4.34% | 0.092141 | 0.093487 | 0.083887 | 61,206.00 |
| 12 Abr 2024 | 0.092567 | -0.000095 | -0.10% | 0.092569 | 0.093798 | 0.086648 | 42,505.00 |
| 11 Abr 2024 | 0.092662 | -0.000619 | -0.66% | 0.093173 | 0.095174 | 0.090764 | 65,382.00 |
| 10 Abr 2024 | 0.093281 | 0.000076 | 0.08% | 0.093105 | 0.096256 | 0.089208 | 20,501.00 |
| 09 Abr 2024 | 0.093205 | -0.002549 | -2.66% | 0.095855 | 0.096758 | 0.089962 | 1,555.00 |
| 08 Abr 2024 | 0.095753 | -0.000785 | -0.81% | 0.100341 | 0.101586 | 0.087379 | 132,524.00 |
| 07 Abr 2024 | 0.096539 | 0.005278 | 5.78% | 0.091048 | 0.096783 | 0.090269 | 85,298.00 |
| 06 Abr 2024 | 0.09126 | 0.000511 | 0.56% | 0.090437 | 0.094048 | 0.089489 | 83,350.00 |
| 05 Abr 2024 | 0.090749 | -0.006454 | -6.64% | 0.097286 | 0.097434 | 0.09055 | 57,751.00 |
| 04 Abr 2024 | 0.097203 | -0.002309 | -2.32% | 0.099121 | 0.100853 | 0.093329 | 25,217.00 |
| 03 Abr 2024 | 0.099512 | -0.000622 | -0.62% | 0.100341 | 0.101586 | 0.097978 | 11,900.00 |
| 02 Abr 2024 | 0.100135 | -0.007663 | -7.11% | 0.107538 | 0.107538 | 0.091656 | 17,882.00 |
| 01 Abr 2024 | 0.107798 | -0.004792 | -4.26% | 0.11273 | 0.113275 | 0.08952 | 125,543.00 |
| 31 Mar 2024 | 0.11259 | -0.00177 | -1.55% | 0.114193 | 0.116559 | 0.111823 | 57,763.00 |
| 30 Mar 2024 | 0.11436 | -0.00036 | -0.31% | 0.114576 | 0.115495 | 0.112906 | 39,384.00 |
| 29 Mar 2024 | 0.11472 | -0.001972 | -1.69% | 0.118799 | 0.122091 | 0.114501 | 14,610.00 |
| 28 Mar 2024 | 0.116693 | 0.011664 | 11.11% | 0.1063 | 0.119091 | 0.104128 | 90,899.00 |
| 27 Mar 2024 | 0.105029 | -0.001597 | -1.50% | 0.106651 | 0.109845 | 0.103772 | 106,428.00 |
| 26 Mar 2024 | 0.106626 | -0.000266 | -0.25% | 0.10694 | 0.110545 | 0.105738 | 123,553.00 |
| 25 Mar 2024 | 0.106892 | -0.004389 | -3.94% | 0.057659 | 0.108032 | 0.056928 | 208,585.00 |
| 24 Mar 2024 | 0.11128 | 0.005148 | 4.85% | 0.106714 | 0.115624 | 0.103656 | 123,709.00 |
| 23 Mar 2024 | 0.106133 | 0.003628 | 3.54% | 0.102868 | 0.109943 | 0.099575 | 100,414.00 |
| 22 Mar 2024 | 0.102505 | 0.011423 | 12.54% | 0.090019 | 0.11045 | 0.089579 | 117,253.00 |
| 21 Mar 2024 | 0.091082 | 0.005119 | 5.95% | 0.085714 | 0.092183 | 0.085301 | 156,964.00 |
| 20 Mar 2024 | 0.085963 | 0.000382 | 0.45% | 0.085209 | 0.087553 | 0.081433 | 141,833.00 |
| 19 Mar 2024 | 0.085581 | 0.005326 | 6.64% | 0.080117 | 0.086969 | 0.077641 | 153,341.00 |
| 18 Mar 2024 | 0.080255 | -0.011137 | -12.19% | 0.057659 | 0.095823 | 0.056928 | 93,926.00 |
| 17 Mar 2024 | 0.091392 | -0.001606 | -1.73% | 0.09377 | 0.094002 | 0.087577 | 151,581.00 |
| 16 Mar 2024 | 0.092998 | 0.003394 | 3.79% | 0.089736 | 0.103643 | 0.088458 | 155,369.00 |
| 15 Mar 2024 | 0.089604 | 0.012925 | 16.86% | 0.057659 | 0.092465 | 0.056928 | 147,109.00 |
| 14 Mar 2024 | 0.076679 | -0.006258 | -7.55% | 0.082848 | 0.084376 | 0.075797 | 188,777.00 |
| 13 Mar 2024 | 0.082937 | 0.016938 | 25.66% | 0.065778 | 0.094452 | 0.065499 | 184,157.00 |
| 12 Mar 2024 | 0.065999 | -0.001112 | -1.66% | 0.067132 | 0.067503 | 0.062993 | 182,935.00 |
| 11 Mar 2024 | 0.067111 | 0.00852 | 14.54% | 0.057659 | 0.069511 | 0.056928 | 207,943.00 |
| 10 Mar 2024 | 0.058591 | 0.000571 | 0.98% | 0.059407 | 0.059423 | 0.057061 | 251,599.00 |
| 09 Mar 2024 | 0.05802 | 0.000597 | 1.04% | 0.057565 | 0.058556 | 0.057394 | 255,421.00 |
| 08 Mar 2024 | 0.057422 | -0.000146 | -0.25% | 0.057734 | 0.058638 | 0.056689 | 201,885.00 |
| 07 Mar 2024 | 0.057569 | 0.000071 | 0.12% | 0.057659 | 0.058856 | 0.056542 | 253,292.00 |
| 06 Mar 2024 | 0.057497 | -0.001747 | -2.95% | 0.058915 | 0.05969 | 0.055021 | 246,836.00 |
| 05 Mar 2024 | 0.059244 | -0.005073 | -7.89% | 0.065118 | 0.067806 | 0.055346 | 191,591.00 |
| 04 Mar 2024 | 0.064318 | 0.003047 | 4.97% | 0.046245 | 0.066177 | 0.043804 | 103,229.00 |
| 03 Mar 2024 | 0.06127 | 0.00241 | 4.09% | 0.058803 | 0.061509 | 0.05694 | 204,422.00 |
| 02 Mar 2024 | 0.058861 | 0.005821 | 10.97% | 0.053027 | 0.061096 | 0.052665 | 173,458.00 |
| 01 Mar 2024 | 0.05304 | 0.009989 | 23.20% | 0.042621 | 0.055233 | 0.042307 | 310,277.00 |
| 29 Feb 2024 | 0.043051 | -0.000951 | -2.16% | 0.046245 | 0.047103 | 0.041853 | 308,183.00 |
| 28 Feb 2024 | 0.044001 | -0.000891 | -1.98% | 0.044941 | 0.045353 | 0.041782 | 340,853.00 |
| 27 Feb 2024 | 0.044893 | -0.005328 | -10.61% | 0.050251 | 0.053542 | 0.043913 | 237,728.00 |
| 26 Feb 2024 | 0.050221 | -0.003237 | -6.06% | 0.051461 | 0.053798 | 0.049854 | 186,081.00 |
| 25 Feb 2024 | 0.053458 | 0.000345 | 0.65% | 0.053156 | 0.053986 | 0.052682 | 244,031.00 |
| 24 Feb 2024 | 0.053113 | 0.000708 | 1.35% | 0.052363 | 0.053789 | 0.051969 | 188,520.00 |
| 23 Feb 2024 | 0.052405 | 0.00215 | 4.28% | 0.050228 | 0.052493 | 0.049294 | 159,389.00 |
| 22 Feb 2024 | 0.050255 | -0.002304 | -4.38% | 0.052248 | 0.05252 | 0.049936 | 130,224.00 |
| 21 Feb 2024 | 0.052559 | 0.001816 | 3.58% | 0.050664 | 0.052588 | 0.049981 | 173,721.00 |
| 20 Feb 2024 | 0.050743 | 0.001653 | 3.37% | 0.049083 | 0.05104 | 0.048376 | 131,685.00 |
| 19 Feb 2024 | 0.04909 | -0.000388 | -0.78% | 0.051461 | 0.051904 | 0.048546 | 128,086.00 |
| 18 Feb 2024 | 0.049478 | -0.000095 | -0.19% | 0.049543 | 0.049968 | 0.048707 | 240,767.00 |
| 17 Feb 2024 | 0.049573 | -0.001943 | -3.77% | 0.051375 | 0.051588 | 0.049053 | 238,964.00 |
