Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BASEUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 2.19 | -1.57 | -41.78% | 2.24 | 4.04 | 2.19 | 1,840.00 |
| 16 May 2024 | 3.76 | 1.52 | 67.96% | 2.24 | 3.77 | 2.16 | 1,993.00 |
| 15 May 2024 | 2.24 | 0.160 | 7.66% | 2.08 | 2.24 | 1.95 | 285.00 |
| 14 May 2024 | 2.08 | -0.470 | -18.48% | 2.54 | 2.69 | 2.00 | 2,127.00 |
| 13 May 2024 | 2.55 | 0.150 | 6.43% | 2.65 | 2.85 | 2.39 | 2,656.00 |
| 12 May 2024 | 2.40 | 0.040 | 1.83% | 2.36 | 2.46 | 2.26 | 565.00 |
| 11 May 2024 | 2.36 | -0.050 | -1.88% | 2.40 | 2.49 | 2.35 | 2,293.00 |
| 10 May 2024 | 2.40 | -0.260 | -9.65% | 2.65 | 2.67 | 2.40 | 2,042.00 |
| 09 May 2024 | 2.66 | 0.010 | 0.31% | 2.65 | 2.81 | 2.50 | 929.00 |
| 08 May 2024 | 2.65 | 0.150 | 5.96% | 2.50 | 240.81 | 2.20 | 624.00 |
| 07 May 2024 | 2.50 | -0.080 | -3.26% | 2.55 | 2.57 | 2.41 | 2,252.00 |
| 06 May 2024 | 2.58 | -0.070 | -2.66% | 2.95 | 3.74 | 2.55 | 2,977.00 |
| 05 May 2024 | 2.65 | -0.210 | -7.43% | 2.87 | 4.90 | 2.61 | 1,680.00 |
| 04 May 2024 | 2.87 | 0.070 | 2.64% | 2.79 | 4.46 | 2.76 | 1,082.00 |
| 03 May 2024 | 2.79 | -0.100 | -3.48% | 2.90 | 8.81 | 2.55 | 1,532.00 |
| 02 May 2024 | 2.90 | 0.230 | 8.58% | 2.66 | 2.92 | 2.65 | 499.00 |
| 01 May 2024 | 2.67 | -0.230 | -7.88% | 2.88 | 2.89 | 2.52 | 1,750.00 |
| 30 Abr 2024 | 2.89 | 0.100 | 3.50% | 2.79 | 2.90 | 2.32 | 1,464.00 |
| 29 Abr 2024 | 2.80 | -0.260 | -8.59% | 2.95 | 3.74 | 2.45 | 3,565.00 |
| 28 Abr 2024 | 3.06 | 0.230 | 8.32% | 2.82 | 3.08 | 2.80 | 1,744.00 |
| 27 Abr 2024 | 2.82 | -0.160 | -5.36% | 2.99 | 4.49 | 2.52 | 1,773.00 |
| 26 Abr 2024 | 2.98 | -0.140 | -4.37% | 3.12 | 20.25 | 2.88 | 392.00 |
| 25 Abr 2024 | 3.12 | -0.080 | -2.40% | 3.20 | 3.26 | 2.77 | 1,144.00 |
| 24 Abr 2024 | 3.20 | 0.050 | 1.56% | 3.15 | 4.84 | 2.74 | 1,660.00 |
| 23 Abr 2024 | 3.15 | 0.030 | 1.09% | 3.10 | 3.56 | 3.02 | 1,616.00 |
| 22 Abr 2024 | 3.11 | 0.190 | 6.64% | 2.95 | 3.34 | 2.88 | 2,283.00 |
| 21 Abr 2024 | 2.92 | -0.070 | -2.42% | 2.85 | 3.26 | 2.84 | 805.00 |
| 20 Abr 2024 | 2.99 | 0.030 | 1.07% | 2.95 | 3.34 | 2.78 | 1,894.00 |
| 19 Abr 2024 | 2.96 | -0.250 | -7.73% | 3.20 | 3.37 | 2.63 | 871.00 |
| 18 Abr 2024 | 3.21 | 0.470 | 17.31% | 2.74 | 3.43 | 2.71 | 1,032.00 |
| 17 Abr 2024 | 2.74 | -0.610 | -18.27% | 3.35 | 3.37 | 2.68 | 1,275.00 |
| 16 Abr 2024 | 3.35 | -0.470 | -12.38% | 3.81 | 8.04 | 2.78 | 644.00 |
| 15 Abr 2024 | 3.82 | 0.590 | 18.32% | 5.59 | 9.42 | 2.41 | 2,309.00 |
| 14 Abr 2024 | 3.23 | 0.490 | 17.87% | 2.72 | 4.26 | 2.64 | 499.00 |
| 13 Abr 2024 | 2.74 | -1.78 | -39.44% | 4.50 | 5.12 | 2.04 | 876.00 |
| 12 Abr 2024 | 4.52 | -0.420 | -8.46% | 4.94 | 5.78 | 3.65 | 825.00 |
| 11 Abr 2024 | 4.94 | -0.460 | -8.57% | 5.41 | 103.23 | 4.51 | 673.00 |
| 10 Abr 2024 | 5.40 | 0.330 | 6.60% | 5.00 | 6.43 | 5.00 | 843.00 |
| 09 Abr 2024 | 5.07 | -0.440 | -8.05% | 5.59 | 9.42 | 4.51 | 1,052.00 |
| 08 Abr 2024 | 5.51 | -1.92 | -25.79% | 6.84 | 15.22 | 4.77 | 1,882.00 |
| 07 Abr 2024 | 7.43 | 0.810 | 12.25% | 6.97 | 17.30 | 6.49 | 1,012.00 |
| 06 Abr 2024 | 6.62 | 0.490 | 8.03% | 6.00 | 152.43 | 6.00 | 682.00 |
| 05 Abr 2024 | 6.13 | 0.910 | 17.52% | 5.36 | 593.44 | 5.22 | 561.00 |
| 04 Abr 2024 | 5.21 | 0.740 | 16.45% | 4.40 | 11.02 | 4.40 | 492.00 |
| 03 Abr 2024 | 4.48 | 0.200 | 4.74% | 4.29 | 55.59 | 4.19 | 431.00 |
| 02 Abr 2024 | 4.27 | -0.520 | -10.80% | 4.78 | 9.76 | 4.27 | 1,079.00 |
| 01 Abr 2024 | 4.79 | -2.04 | -29.86% | 6.84 | 13.70 | 4.11 | 1,989.00 |
| 31 Mar 2024 | 6.83 | -0.560 | -7.52% | 7.39 | 137.98 | 5.72 | 997.00 |
| 30 Mar 2024 | 7.39 | 0.680 | 10.11% | 6.70 | 9.34 | 6.12 | 938.00 |
| 29 Mar 2024 | 6.71 | 0.410 | 6.48% | 6.30 | 6.72 | 5.61 | 1,051.00 |
| 28 Mar 2024 | 6.30 | 0.800 | 14.59% | 5.67 | 7.97 | 5.48 | 1,629.00 |
| 27 Mar 2024 | 5.50 | 0.430 | 8.38% | 5.07 | 5.99 | 4.96 | 1,890.00 |
| 26 Mar 2024 | 5.07 | -0.290 | -5.41% | 5.37 | 8.38 | 4.58 | 1,851.00 |
| 25 Mar 2024 | 5.36 | -1.05 | -16.34% | 0.73432 | 126.45 | 0.711382 | 3,907.00 |
| 24 Mar 2024 | 6.41 | 1.73 | 36.83% | 4.67 | 10.36 | 4.40 | 2,889.00 |
| 23 Mar 2024 | 4.69 | 0.510 | 12.23% | 4.19 | 8.31 | 3.85 | 2,196.00 |
| 22 Mar 2024 | 4.17 | 1.35 | 47.84% | 2.83 | 6.03 | 0.1833 | 2,430.00 |
| 21 Mar 2024 | 2.82 | -0.550 | -16.42% | 3.37 | 4.20 | 2.01 | 4,053.00 |
| 20 Mar 2024 | 3.38 | -0.530 | -13.58% | 3.89 | 122.03 | 3.24 | 2,482.00 |
| 19 Mar 2024 | 3.91 | -0.890 | -18.46% | 4.64 | 5.04 | 3.45 | 1,841.00 |
| 18 Mar 2024 | 4.79 | 1.24 | 35.00% | 0.73432 | 5.54 | 0.711382 | 3,183.00 |
| 17 Mar 2024 | 3.55 | 1.09 | 44.23% | 2.45 | 3.95 | 2.36 | 2,469.00 |
| 16 Mar 2024 | 2.46 | 0.300 | 13.71% | 2.15 | 2.69 | 2.15 | 2,703.00 |
| 15 Mar 2024 | 2.17 | -0.260 | -10.89% | 0.73432 | 2.55 | 0.711382 | 4,307.00 |
| 14 Mar 2024 | 2.43 | -0.140 | -5.47% | 2.57 | 4.17 | 2.39 | 2,856.00 |
| 13 Mar 2024 | 2.57 | 0.290 | 12.83% | 2.28 | 5.09 | 2.26 | 1,723.00 |
| 12 Mar 2024 | 2.28 | 0.450 | 24.81% | 1.83 | 3.35 | 1.31 | 4,041.00 |
| 11 Mar 2024 | 1.83 | 0.460 | 33.85% | 0.73432 | 2.22 | 0.711382 | 7,171.00 |
| 10 Mar 2024 | 1.36 | -0.060 | -4.16% | 1.42 | 1.53 | 1.26 | 6,050.00 |
| 09 Mar 2024 | 1.42 | 0.110 | 8.64% | 1.31 | 1.47 | 1.30 | 8,083.00 |
| 08 Mar 2024 | 1.31 | 0.150 | 12.93% | 1.16 | 1.38 | 1.13 | 6,500.00 |
| 07 Mar 2024 | 1.16 | 0.230 | 24.35% | 0.935539 | 1.36 | 0.916974 | 9,539.00 |
| 06 Mar 2024 | 0.932923 | 0.112266 | 13.68% | 0.823493 | 1.08 | 0.822431 | 7,231.00 |
| 05 Mar 2024 | 0.820657 | 0.010604 | 1.31% | 0.810519 | 0.930252 | 0.742532 | 7,825.00 |
| 04 Mar 2024 | 0.810053 | 0.048998 | 6.44% | 0.73432 | 0.834594 | 0.691547 | 7,214.00 |
| 03 Mar 2024 | 0.761055 | 0.065678 | 9.45% | 0.695096 | 1.03 | 0.665242 | 9,891.00 |
| 02 Mar 2024 | 0.695377 | -0.001385 | -0.20% | 0.696591 | 0.768915 | 0.686064 | 9,633.00 |
| 01 Mar 2024 | 0.696762 | 0.032878 | 4.95% | 0.661381 | 0.748151 | 0.659849 | 9,351.00 |
| 29 Feb 2024 | 0.663884 | -0.036367 | -5.19% | 0.705687 | 0.733897 | 0.662496 | 11,027.00 |
| 28 Feb 2024 | 0.70025 | -0.035668 | -4.85% | 0.73336 | 0.749501 | 0.659884 | 10,206.00 |
| 27 Feb 2024 | 0.735918 | 0.00204 | 0.28% | 0.73432 | 0.768003 | 0.711382 | 10,284.00 |
| 26 Feb 2024 | 0.733878 | -0.060734 | -7.64% | 0.722848 | 0.990819 | 0.674531 | 9,406.00 |
| 25 Feb 2024 | 0.794612 | 0.088531 | 12.54% | 0.704053 | 0.817552 | 0.702269 | 6,871.00 |
| 24 Feb 2024 | 0.706081 | 0.017355 | 2.52% | 0.700966 | 0.730282 | 0.68633 | 6,574.00 |
| 23 Feb 2024 | 0.688725 | -0.020338 | -2.87% | 0.705031 | 0.715073 | 0.67744 | 7,260.00 |
| 22 Feb 2024 | 0.709064 | 0.04367 | 6.56% | 0.677121 | 1.04 | 0.672127 | 13,551.00 |
| 21 Feb 2024 | 0.665394 | -0.04555 | -6.41% | 0.722848 | 0.728311 | 0.658813 | 7,031.00 |
| 20 Feb 2024 | 0.710944 | 0.02059 | 2.98% | 0.692193 | 0.765084 | 0.675415 | 8,542.00 |
| 19 Feb 2024 | 0.690354 | 0.043407 | 6.71% | 0.730751 | 0.751195 | 0.664628 | 12,946.00 |
| 18 Feb 2024 | 0.646948 | 0.005039 | 0.78% | 0.641406 | 0.659512 | 0.632978 | 21,835.00 |
| 17 Feb 2024 | 0.641909 | -0.005118 | -0.79% | 0.645254 | 0.645532 | 0.627127 | 23,367.00 |
