Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BARUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 2.41 | -0.020 | -0.90% | 2.42 | 8.22 | 2.34 | 2,046.00 |
| 01 May 2024 | 2.43 | -0.100 | -4.13% | 2.53 | 2.53 | 2.34 | 3,587.00 |
| 30 Abr 2024 | 2.54 | -0.180 | -6.46% | 2.71 | 9.01 | 2.46 | 21,430.00 |
| 29 Abr 2024 | 2.71 | 0.010 | 0.22% | 3.66 | 9.64 | 2.64 | 16,573.00 |
| 28 Abr 2024 | 2.71 | 0.070 | 2.64% | 2.64 | 9.06 | 2.60 | 2,941.00 |
| 27 Abr 2024 | 2.64 | -0.060 | -2.31% | 2.70 | 9.01 | 2.59 | 2,141.00 |
| 26 Abr 2024 | 2.70 | -0.090 | -3.40% | 2.79 | 9.09 | 2.67 | 2,450.00 |
| 25 Abr 2024 | 2.79 | -0.120 | -4.16% | 2.92 | 9.12 | 2.77 | 2,281.00 |
| 24 Abr 2024 | 2.92 | -0.090 | -2.90% | 3.00 | 9.43 | 2.83 | 2,931.00 |
| 23 Abr 2024 | 3.00 | 0.030 | 1.03% | 2.97 | 3.15 | 2.97 | 10,998.00 |
| 22 Abr 2024 | 2.97 | -0.060 | -2.02% | 3.66 | 9.64 | 2.97 | 10,237.00 |
| 21 Abr 2024 | 3.03 | -0.150 | -4.60% | 3.17 | 9.16 | 3.00 | 1,958.00 |
| 20 Abr 2024 | 3.18 | 0.280 | 9.80% | 2.89 | 9.02 | 2.89 | 6,731.00 |
| 19 Abr 2024 | 2.90 | -0.070 | -2.33% | 2.96 | 8.92 | 2.74 | 15,249.00 |
| 18 Abr 2024 | 2.97 | 0.070 | 2.32% | 2.90 | 8.66 | 2.83 | 3,053.00 |
| 17 Abr 2024 | 2.90 | -0.180 | -5.85% | 3.08 | 8.99 | 2.87 | 15,647.00 |
| 16 Abr 2024 | 3.08 | -0.180 | -5.61% | 3.26 | 8.98 | 2.99 | 20,672.00 |
| 15 Abr 2024 | 3.26 | 0.030 | 0.84% | 3.66 | 9.64 | 3.08 | 14,410.00 |
| 14 Abr 2024 | 3.23 | 0.200 | 6.42% | 3.03 | 9.08 | 2.86 | 4,864.00 |
| 13 Abr 2024 | 3.04 | -0.070 | -2.38% | 3.16 | 3.48 | 2.72 | 10,126.00 |
| 12 Abr 2024 | 3.11 | -0.610 | -16.42% | 3.72 | 3.79 | 3.08 | 9,658.00 |
| 11 Abr 2024 | 3.72 | -0.090 | -2.29% | 3.78 | 9.94 | 3.68 | 16,154.00 |
| 10 Abr 2024 | 3.81 | 0.200 | 5.55% | 3.61 | 4.09 | 3.56 | 26,503.00 |
| 09 Abr 2024 | 3.61 | -0.280 | -7.26% | 10.10 | 10.12 | 3.60 | 1,586.00 |
| 08 Abr 2024 | 3.89 | -0.140 | -3.43% | 3.66 | 9.64 | 3.62 | 12,981.00 |
| 07 Abr 2024 | 4.03 | 0.340 | 9.32% | 3.69 | 4.21 | 3.62 | 25,889.00 |
| 06 Abr 2024 | 3.69 | -0.110 | -2.99% | 3.79 | 3.92 | 3.66 | 10,132.00 |
| 05 Abr 2024 | 3.80 | 0.140 | 3.87% | 3.66 | 9.64 | 3.46 | 21,605.00 |
| 04 Abr 2024 | 3.66 | 0.100 | 2.73% | 9.32 | 9.32 | 3.35 | 33,742.00 |
| 03 Abr 2024 | 3.56 | 0.180 | 5.41% | 3.38 | 3.81 | 3.25 | 17,527.00 |
| 02 Abr 2024 | 3.38 | -0.220 | -5.99% | 3.59 | 9.81 | 3.23 | 3,649.00 |
| 01 Abr 2024 | 3.60 | -0.230 | -6.05% | 2.37 | 3.68 | 2.37 | 6,566.00 |
| 31 Mar 2024 | 3.83 | 0.230 | 6.53% | 3.64 | 3.83 | 3.54 | 13,364.00 |
| 30 Mar 2024 | 3.59 | -0.060 | -1.65% | 3.69 | 3.79 | 3.59 | 24,436.00 |
| 29 Mar 2024 | 3.65 | 0.010 | 0.26% | 9.98 | 9.98 | 3.51 | 76,897.00 |
| 28 Mar 2024 | 3.64 | 0.090 | 2.49% | 9.80 | 9.80 | 3.51 | 9,797.00 |
| 27 Mar 2024 | 3.56 | -0.020 | -0.63% | 3.58 | 9.97 | 3.48 | 5,082.00 |
| 26 Mar 2024 | 3.58 | 0.060 | 1.71% | 3.51 | 9.89 | 3.51 | 9,715.00 |
| 25 Mar 2024 | 3.52 | 0.190 | 5.85% | 2.37 | 3.58 | 2.37 | 4,675.00 |
| 24 Mar 2024 | 3.32 | 0.120 | 3.77% | 3.19 | 9.09 | 3.19 | 14,450.00 |
| 23 Mar 2024 | 3.20 | -0.020 | -0.61% | 8.99 | 8.99 | 3.20 | 33,852.00 |
| 22 Mar 2024 | 3.22 | 0.150 | 4.79% | 3.08 | 9.30 | 3.02 | 24,527.00 |
| 21 Mar 2024 | 3.08 | -0.100 | -3.12% | 3.18 | 9.56 | 2.98 | 14,846.00 |
| 20 Mar 2024 | 3.17 | 0.390 | 13.88% | 2.78 | 3.19 | 2.77 | 97,843.00 |
| 19 Mar 2024 | 2.79 | -0.430 | -13.33% | 3.21 | 3.22 | 2.72 | 19,025.00 |
| 18 Mar 2024 | 3.22 | -0.190 | -5.48% | 2.37 | 3.54 | 2.37 | 89,729.00 |
| 17 Mar 2024 | 3.40 | 0.010 | 0.32% | 3.41 | 3.50 | 3.23 | 33,137.00 |
| 16 Mar 2024 | 3.39 | -0.460 | -11.95% | 3.84 | 4.02 | 3.28 | 116,587.00 |
| 15 Mar 2024 | 3.85 | 0.350 | 10.08% | 2.37 | 4.49 | 2.37 | 733,303.00 |
| 14 Mar 2024 | 3.50 | 0.180 | 5.29% | 3.33 | 3.81 | 3.17 | 82,766.00 |
| 13 Mar 2024 | 3.32 | 0.030 | 0.80% | 3.22 | 3.40 | 3.14 | 12,370.00 |
| 12 Mar 2024 | 3.30 | 0.160 | 5.21% | 3.14 | 3.30 | 3.01 | 6,971.00 |
| 11 Mar 2024 | 3.13 | 0.160 | 5.36% | 2.37 | 3.21 | 2.37 | 75,159.00 |
| 10 Mar 2024 | 2.97 | -0.090 | -2.86% | 3.06 | 3.11 | 2.92 | 17,865.00 |
| 09 Mar 2024 | 3.06 | -0.010 | -0.21% | 3.05 | 3.07 | 3.04 | 0.00 |
| 08 Mar 2024 | 3.07 | 0.190 | 6.62% | 2.82 | 3.27 | 2.81 | 78,398.00 |
| 07 Mar 2024 | 2.88 | 0.030 | 1.13% | 2.84 | 2.93 | 2.79 | 5,475.00 |
| 06 Mar 2024 | 2.85 | -0.070 | -2.23% | 2.84 | 2.96 | 2.75 | 17,694.00 |
| 05 Mar 2024 | 2.91 | 0.110 | 3.74% | 2.79 | 3.24 | 2.62 | 63,513.00 |
| 04 Mar 2024 | 2.81 | -0.060 | -2.12% | 2.37 | 2.94 | 2.37 | 37,849.00 |
| 03 Mar 2024 | 2.87 | -0.020 | -0.61% | 2.88 | 2.94 | 2.66 | 9,609.00 |
| 02 Mar 2024 | 2.88 | 0.160 | 5.78% | 2.72 | 2.91 | 2.69 | 32,283.00 |
| 01 Mar 2024 | 2.73 | 0.110 | 4.22% | 2.61 | 2.78 | 2.61 | 12,891.00 |
| 29 Feb 2024 | 2.62 | -0.070 | -2.51% | 2.68 | 2.72 | 2.59 | 29,085.00 |
| 28 Feb 2024 | 2.68 | 0.010 | 0.27% | 2.68 | 2.83 | 2.53 | 17,852.00 |
| 27 Feb 2024 | 2.68 | 0.010 | 0.31% | 2.67 | 2.91 | 2.61 | 30,931.00 |
| 26 Feb 2024 | 2.67 | 0.00 | 0.06% | 2.37 | 2.74 | 2.37 | 26,923.00 |
| 25 Feb 2024 | 2.67 | 0.030 | 1.17% | 2.64 | 2.68 | 2.61 | 5,140.00 |
| 24 Feb 2024 | 2.64 | 0.040 | 1.73% | 2.63 | 2.67 | 2.59 | 60,360.00 |
| 23 Feb 2024 | 2.59 | 0.00 | -0.08% | 2.59 | 2.65 | 2.57 | 24,075.00 |
| 22 Feb 2024 | 2.59 | -0.110 | -3.97% | 2.69 | 2.69 | 2.55 | 10,939.00 |
| 21 Feb 2024 | 2.70 | 0.050 | 1.94% | 2.65 | 2.70 | 2.53 | 27,194.00 |
| 20 Feb 2024 | 2.65 | -0.020 | -0.67% | 2.67 | 2.72 | 2.58 | 26,038.00 |
| 19 Feb 2024 | 2.67 | 0.030 | 1.26% | 2.37 | 3.13 | 2.37 | 59,252.00 |
| 18 Feb 2024 | 2.63 | 0.00 | -0.08% | 2.63 | 2.76 | 2.59 | 125,601.00 |
| 17 Feb 2024 | 2.64 | 0.00 | -0.10% | 2.64 | 2.97 | 2.62 | 365,667.00 |
| 16 Feb 2024 | 2.64 | 0.040 | 1.69% | 2.59 | 2.65 | 2.50 | 44,771.00 |
| 15 Feb 2024 | 2.59 | 0.030 | 1.34% | 2.56 | 2.62 | 2.51 | 60,566.00 |
| 14 Feb 2024 | 2.56 | 0.010 | 0.35% | 2.55 | 2.66 | 2.51 | 82,834.00 |
| 13 Feb 2024 | 2.55 | 0.020 | 0.97% | 2.52 | 2.68 | 2.48 | 221,590.00 |
| 12 Feb 2024 | 2.53 | -0.040 | -1.71% | 2.37 | 2.59 | 2.37 | 16,935.00 |
| 11 Feb 2024 | 2.57 | 0.00 | -0.15% | 2.55 | 2.61 | 2.49 | 18,912.00 |
| 10 Feb 2024 | 2.57 | 0.020 | 0.77% | 2.56 | 2.58 | 2.53 | 6,923.00 |
| 09 Feb 2024 | 2.55 | 0.050 | 2.20% | 2.52 | 2.57 | 2.46 | 20,046.00 |
| 08 Feb 2024 | 2.50 | -0.040 | -1.51% | 2.55 | 2.56 | 2.49 | 35,295.00 |
| 07 Feb 2024 | 2.54 | 0.010 | 0.47% | 2.53 | 2.59 | 2.46 | 51,133.00 |
| 06 Feb 2024 | 2.53 | -0.060 | -2.35% | 2.59 | 2.61 | 2.50 | 158,209.00 |
| 05 Feb 2024 | 2.59 | 0.030 | 1.16% | 2.37 | 2.65 | 2.37 | 104,219.00 |
| 04 Feb 2024 | 2.56 | -0.010 | -0.37% | 2.57 | 2.86 | 2.53 | 421,284.00 |
| 03 Feb 2024 | 2.57 | 0.020 | 0.94% | 2.54 | 2.79 | 2.50 | 131,275.00 |
