BASKUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 Abr 2024 | 0.475533 | -0.012771 | -2.62% | 0.488804 | 0.499356 | 0.470855 | 0.00 |
23 Abr 2024 | 0.488304 | 0.002729 | 0.56% | 0.485373 | 0.494937 | 0.478562 | 0.00 |
22 Abr 2024 | 0.485575 | 0.008088 | 1.69% | 0.46442 | 0.489959 | 0.435526 | 0.00 |
21 Abr 2024 | 0.477487 | -0.000582 | -0.12% | 0.477775 | 0.484863 | 0.473235 | 0.00 |
20 Abr 2024 | 0.478069 | 0.01263 | 2.71% | 0.463419 | 0.481073 | 0.45828 | 0.00 |
19 Abr 2024 | 0.46544 | 0.000217 | 0.05% | 0.46442 | 0.473758 | 0.435526 | 0.00 |
18 Abr 2024 | 0.465223 | 0.012794 | 2.83% | 0.453471 | 0.469391 | 0.44859 | 0.00 |
17 Abr 2024 | 0.452429 | -0.015568 | -3.33% | 0.46766 | 0.473203 | 0.443897 | 0.00 |
16 Abr 2024 | 0.467997 | -0.0025 | -0.53% | 0.469764 | 0.473925 | 0.455064 | 0.00 |
15 Abr 2024 | 0.470497 | -0.009036 | -1.88% | 0.477506 | 0.496404 | 0.460767 | 0.00 |
14 Abr 2024 | 0.479533 | 0.020157 | 4.39% | 0.456287 | 0.481071 | 0.442141 | 0.00 |
13 Abr 2024 | 0.459376 | -0.032616 | -6.63% | 0.489728 | 0.500462 | 0.438242 | 0.00 |
12 Abr 2024 | 0.491993 | -0.040023 | -7.52% | 0.531482 | 0.538895 | 0.475014 | 0.00 |
11 Abr 2024 | 0.532016 | -0.004978 | -0.93% | 0.536374 | 0.548511 | 0.52744 | 0.00 |
10 Abr 2024 | 0.536995 | 0.004683 | 0.88% | 0.531742 | 0.539584 | 0.518398 | 0.00 |
09 Abr 2024 | 0.532312 | -0.02806 | -5.01% | 0.560965 | 0.564945 | 0.525263 | 0.00 |
08 Abr 2024 | 0.560372 | 0.036251 | 6.92% | 0.505213 | 0.564921 | 0.488668 | 0.00 |
07 Abr 2024 | 0.524121 | 0.014053 | 2.76% | 0.508881 | 0.52452 | 0.50764 | 0.00 |
06 Abr 2024 | 0.510068 | 0.005643 | 1.12% | 0.502687 | 0.514845 | 0.502579 | 0.00 |
05 Abr 2024 | 0.504425 | -0.000358 | -0.07% | 0.505213 | 0.507615 | 0.488668 | 0.00 |
04 Abr 2024 | 0.504783 | 0.001449 | 0.29% | 0.501357 | 0.522349 | 0.49381 | 0.00 |
03 Abr 2024 | 0.503335 | 0.006136 | 1.23% | 0.498547 | 0.510777 | 0.486811 | 0.00 |
02 Abr 2024 | 0.497199 | -0.035957 | -6.74% | 0.531868 | 0.531868 | 0.488349 | 0.00 |
01 Abr 2024 | 0.533155 | -0.019375 | -3.51% | 0.55286 | 0.55286 | 0.518985 | 0.00 |
31 Mar 2024 | 0.552531 | 0.020405 | 3.83% | 0.532163 | 0.554175 | 0.532163 | 0.00 |
30 Mar 2024 | 0.532125 | -0.001185 | -0.22% | 0.53264 | 0.540916 | 0.529389 | 0.00 |
29 Mar 2024 | 0.53331 | -0.007346 | -1.36% | 0.540349 | 0.543319 | 0.526962 | 0.00 |
28 Mar 2024 | 0.540657 | 0.010656 | 2.01% | 0.530942 | 0.547798 | 0.525984 | 0.00 |
27 Mar 2024 | 0.530 | -0.014031 | -2.58% | 0.544161 | 0.555953 | 0.525299 | 0.00 |
26 Mar 2024 | 0.544032 | 0.000836 | 0.15% | 0.54344 | 0.557534 | 0.538354 | 0.00 |
25 Mar 2024 | 0.543196 | 0.018969 | 3.62% | 0.533724 | 0.553527 | 0.487641 | 0.00 |
24 Mar 2024 | 0.524227 | 0.015401 | 3.03% | 0.5076 | 0.526489 | 0.50098 | 0.00 |
23 Mar 2024 | 0.508826 | 0.005623 | 1.12% | 0.504984 | 0.519026 | 0.496372 | 0.00 |
22 Mar 2024 | 0.503203 | -0.026561 | -5.01% | 0.53029 | 0.537048 | 0.493977 | 0.00 |
21 Mar 2024 | 0.529764 | -0.003777 | -0.71% | 0.531994 | 0.543699 | 0.517498 | 0.00 |
20 Mar 2024 | 0.533541 | 0.052201 | 10.84% | 0.479251 | 0.535931 | 0.464928 | 0.00 |
19 Mar 2024 | 0.48134 | -0.053307 | -9.97% | 0.533724 | 0.536346 | 0.478582 | 0.00 |
18 Mar 2024 | 0.534647 | -0.016577 | -3.01% | 0.617914 | 0.620775 | 0.525835 | 0.00 |
17 Mar 2024 | 0.551223 | 0.017274 | 3.24% | 0.538381 | 0.557609 | 0.519299 | 0.00 |
16 Mar 2024 | 0.533949 | -0.033571 | -5.92% | 0.568354 | 0.573047 | 0.528223 | 0.00 |
15 Mar 2024 | 0.567519 | -0.021716 | -3.69% | 0.617914 | 0.620775 | 0.544529 | 0.00 |
14 Mar 2024 | 0.589235 | -0.018529 | -3.05% | 0.607113 | 0.608371 | 0.56469 | 0.00 |
13 Mar 2024 | 0.607764 | 0.005032 | 0.83% | 0.603253 | 0.618734 | 0.597953 | 0.00 |
12 Mar 2024 | 0.602733 | -0.014617 | -2.37% | 0.617914 | 0.620775 | 0.584495 | 0.00 |
11 Mar 2024 | 0.617349 | 0.027984 | 4.75% | 0.57999 | 0.620397 | 0.573784 | 0.00 |
10 Mar 2024 | 0.589366 | -0.004895 | -0.82% | 0.593244 | 0.601927 | 0.57718 | 0.00 |
09 Mar 2024 | 0.594261 | 0.003726 | 0.63% | 0.590405 | 0.599241 | 0.588832 | 0.00 |
08 Mar 2024 | 0.590535 | 0.004454 | 0.76% | 0.587761 | 0.60673 | 0.581026 | 0.00 |
07 Mar 2024 | 0.586082 | 0.007713 | 1.33% | 0.57999 | 0.597557 | 0.567647 | 0.00 |
06 Mar 2024 | 0.578368 | 0.040239 | 7.48% | 0.539989 | 0.5916 | 0.531816 | 0.00 |
05 Mar 2024 | 0.538129 | -0.012765 | -2.32% | 0.551211 | 0.579647 | 0.492113 | 0.00 |
04 Mar 2024 | 0.550894 | 0.02252 | 4.26% | 0.515039 | 0.552488 | 0.513697 | 0.00 |
03 Mar 2024 | 0.528374 | 0.009271 | 1.79% | 0.518894 | 0.529715 | 0.511611 | 0.00 |
02 Mar 2024 | 0.519103 | -0.001649 | -0.32% | 0.520624 | 0.524825 | 0.515934 | 0.00 |
01 Mar 2024 | 0.520752 | 0.011758 | 2.31% | 0.507075 | 0.523299 | 0.507075 | 0.00 |
29 Feb 2024 | 0.508994 | -0.002077 | -0.41% | 0.515039 | 0.534034 | 0.50196 | 0.00 |
28 Feb 2024 | 0.511071 | 0.019389 | 3.94% | 0.492205 | 0.528794 | 0.490367 | 0.00 |
27 Feb 2024 | 0.491682 | 0.009831 | 2.04% | 0.482141 | 0.498845 | 0.480609 | 0.00 |
26 Feb 2024 | 0.481851 | 0.009573 | 2.03% | 0.456642 | 0.485089 | 0.436788 | 0.00 |
25 Feb 2024 | 0.472278 | 0.018634 | 4.11% | 0.454014 | 0.472539 | 0.452884 | 0.00 |
24 Feb 2024 | 0.453644 | 0.010042 | 2.26% | 0.443243 | 0.455571 | 0.44099 | 0.00 |
23 Feb 2024 | 0.443602 | -0.00694 | -1.54% | 0.450299 | 0.453743 | 0.440995 | 0.00 |
22 Feb 2024 | 0.450542 | -0.001163 | -0.26% | 0.449036 | 0.459516 | 0.44116 | 0.00 |
21 Feb 2024 | 0.451706 | -0.005644 | -1.23% | 0.456642 | 0.457753 | 0.436788 | 0.00 |
20 Feb 2024 | 0.45735 | 0.010383 | 2.32% | 0.446898 | 0.460029 | 0.436584 | 0.00 |
19 Feb 2024 | 0.446967 | 0.011119 | 2.55% | 0.367346 | 0.452532 | 0.367 | 0.00 |
18 Feb 2024 | 0.435848 | 0.012918 | 3.05% | 0.422672 | 0.439246 | 0.419734 | 0.00 |
17 Feb 2024 | 0.42293 | -0.00339 | -0.80% | 0.425152 | 0.425354 | 0.413226 | 0.00 |
16 Feb 2024 | 0.42632 | -0.002438 | -0.57% | 0.428859 | 0.43372 | 0.419013 | 0.00 |
15 Feb 2024 | 0.428758 | 0.006234 | 1.48% | 0.42132 | 0.434807 | 0.419474 | 0.00 |
14 Feb 2024 | 0.422523 | 0.022065 | 5.51% | 0.400129 | 0.422765 | 0.397526 | 0.00 |
13 Feb 2024 | 0.400459 | -0.002324 | -0.58% | 0.405074 | 0.407486 | 0.392992 | 0.00 |
12 Feb 2024 | 0.402782 | 0.022867 | 6.02% | 0.367346 | 0.403949 | 0.367 | 0.00 |
11 Feb 2024 | 0.379915 | 0.000731 | 0.19% | 0.378872 | 0.385027 | 0.378435 | 0.00 |
10 Feb 2024 | 0.379184 | 0.001817 | 0.48% | 0.378093 | 0.381746 | 0.375533 | 0.00 |
09 Feb 2024 | 0.377367 | 0.009921 | 2.70% | 0.367346 | 0.382737 | 0.367 | 0.00 |
08 Feb 2024 | 0.367446 | -0.000446 | -0.12% | 0.367995 | 0.37321 | 0.36648 | 0.00 |
07 Feb 2024 | 0.367892 | 0.007613 | 2.11% | 0.360335 | 0.370721 | 0.356914 | 0.00 |
06 Feb 2024 | 0.360279 | 0.011569 | 3.32% | 0.348399 | 0.362516 | 0.348383 | 0.00 |
05 Feb 2024 | 0.34871 | 0.001306 | 0.38% | 0.336034 | 0.353714 | 0.333044 | 0.00 |
04 Feb 2024 | 0.347403 | -0.000528 | -0.15% | 0.348241 | 0.350195 | 0.344088 | 0.00 |
03 Feb 2024 | 0.347931 | -0.002002 | -0.57% | 0.349897 | 0.353198 | 0.347746 | 0.00 |
02 Feb 2024 | 0.349934 | 0.000796 | 0.23% | 0.348995 | 0.352359 | 0.346319 | 0.00 |
01 Feb 2024 | 0.349137 | 0.002432 | 0.70% | 0.346654 | 0.35038 | 0.340288 | 0.00 |
31 Ene 2024 | 0.346706 | -0.008627 | -2.43% | 0.35605 | 0.35634 | 0.343922 | 0.00 |
30 Ene 2024 | 0.355332 | 0.004152 | 1.18% | 0.350744 | 0.362069 | 0.348617 | 0.00 |
29 Ene 2024 | 0.351181 | 0.008536 | 2.49% | 0.336034 | 0.351766 | 0.333044 | 0.00 |
28 Ene 2024 | 0.342645 | -0.001326 | -0.39% | 0.343742 | 0.349743 | 0.340298 | 0.00 |
27 Ene 2024 | 0.343971 | 0.000056 | 0.02% | 0.344206 | 0.345808 | 0.341723 | 0.00 |
26 Ene 2024 | 0.343915 | 0.007354 | 2.19% | 0.336034 | 0.345972 | 0.333044 | 0.00 |