BASXUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 Abr 2024 | 0.50341 | -0.032264 | -6.02% | 0.534541 | 0.541263 | 0.486102 | 0.00 |
29 Abr 2024 | 0.535674 | -0.00835 | -1.53% | 0.513628 | 0.538539 | 0.487528 | 0.00 |
28 Abr 2024 | 0.544024 | 0.001996 | 0.37% | 0.542045 | 0.557619 | 0.541185 | 0.00 |
27 Abr 2024 | 0.542028 | 0.020835 | 4.00% | 0.52173 | 0.546443 | 0.513198 | 0.00 |
26 Abr 2024 | 0.521193 | -0.00481 | -0.91% | 0.52566 | 0.527439 | 0.517088 | 0.00 |
25 Abr 2024 | 0.526003 | 0.003729 | 0.71% | 0.523054 | 0.531326 | 0.511875 | 0.00 |
24 Abr 2024 | 0.522274 | -0.014026 | -2.62% | 0.53685 | 0.548439 | 0.517136 | 0.00 |
23 Abr 2024 | 0.5363 | 0.002997 | 0.56% | 0.533082 | 0.543586 | 0.525601 | 0.00 |
22 Abr 2024 | 0.533303 | 0.008883 | 1.69% | 0.513628 | 0.538118 | 0.487528 | 0.00 |
21 Abr 2024 | 0.52442 | -0.00064 | -0.12% | 0.524737 | 0.532522 | 0.51975 | 0.00 |
20 Abr 2024 | 0.52506 | 0.013871 | 2.71% | 0.50897 | 0.528359 | 0.503325 | 0.00 |
19 Abr 2024 | 0.511189 | 0.000238 | 0.05% | 0.510069 | 0.520325 | 0.478335 | 0.00 |
18 Abr 2024 | 0.510951 | 0.014051 | 2.83% | 0.498044 | 0.515529 | 0.492683 | 0.00 |
17 Abr 2024 | 0.496899 | -0.017098 | -3.33% | 0.513628 | 0.519715 | 0.487528 | 0.00 |
16 Abr 2024 | 0.513998 | -0.002746 | -0.53% | 0.515939 | 0.520508 | 0.499793 | 0.00 |
15 Abr 2024 | 0.516743 | -0.009924 | -1.88% | 0.524442 | 0.545197 | 0.506057 | 0.00 |
14 Abr 2024 | 0.526668 | 0.022138 | 4.39% | 0.501136 | 0.528357 | 0.485601 | 0.00 |
13 Abr 2024 | 0.50453 | -0.035822 | -6.63% | 0.537865 | 0.549653 | 0.481317 | 0.00 |
12 Abr 2024 | 0.540352 | -0.043957 | -7.52% | 0.583723 | 0.591865 | 0.521705 | 0.00 |
11 Abr 2024 | 0.58431 | -0.005468 | -0.93% | 0.589096 | 0.602426 | 0.579283 | 0.00 |
10 Abr 2024 | 0.589777 | 0.005143 | 0.88% | 0.584008 | 0.592621 | 0.569352 | 0.00 |
09 Abr 2024 | 0.584634 | -0.030818 | -5.01% | 0.616103 | 0.620475 | 0.576892 | 0.00 |
08 Abr 2024 | 0.615452 | 0.039814 | 6.92% | 0.607202 | 0.620448 | 0.570179 | 0.00 |
07 Abr 2024 | 0.575638 | 0.015434 | 2.76% | 0.5589 | 0.576076 | 0.557537 | 0.00 |
06 Abr 2024 | 0.560204 | 0.006198 | 1.12% | 0.552097 | 0.56545 | 0.551979 | 0.00 |
05 Abr 2024 | 0.554007 | -0.000393 | -0.07% | 0.554871 | 0.55751 | 0.5367 | 0.00 |
04 Abr 2024 | 0.5544 | 0.001591 | 0.29% | 0.550636 | 0.573692 | 0.542348 | 0.00 |
03 Abr 2024 | 0.552809 | 0.006739 | 1.23% | 0.547551 | 0.560982 | 0.534661 | 0.00 |
02 Abr 2024 | 0.54607 | -0.039491 | -6.74% | 0.584146 | 0.584146 | 0.53635 | 0.00 |
01 Abr 2024 | 0.585561 | -0.02128 | -3.51% | 0.607202 | 0.607202 | 0.569997 | 0.00 |
31 Mar 2024 | 0.606841 | 0.022411 | 3.83% | 0.584471 | 0.608646 | 0.584471 | 0.00 |
30 Mar 2024 | 0.584429 | -0.001301 | -0.22% | 0.584994 | 0.594084 | 0.581424 | 0.00 |
29 Mar 2024 | 0.585731 | -0.008068 | -1.36% | 0.593461 | 0.596723 | 0.578758 | 0.00 |
28 Mar 2024 | 0.593799 | 0.011704 | 2.01% | 0.58313 | 0.601643 | 0.577684 | 0.00 |
27 Mar 2024 | 0.582095 | -0.01541 | -2.58% | 0.597648 | 0.610599 | 0.576932 | 0.00 |
26 Mar 2024 | 0.597506 | 0.000918 | 0.15% | 0.596856 | 0.612335 | 0.59127 | 0.00 |
25 Mar 2024 | 0.596588 | 0.020833 | 3.62% | 0.636998 | 0.641565 | 0.571956 | 0.00 |
24 Mar 2024 | 0.575755 | 0.016915 | 3.03% | 0.557494 | 0.578239 | 0.550223 | 0.00 |
23 Mar 2024 | 0.55884 | 0.006176 | 1.12% | 0.55462 | 0.570042 | 0.545162 | 0.00 |
22 Mar 2024 | 0.552664 | -0.029172 | -5.01% | 0.582414 | 0.589836 | 0.542531 | 0.00 |
21 Mar 2024 | 0.581836 | -0.004148 | -0.71% | 0.584285 | 0.597141 | 0.568364 | 0.00 |
20 Mar 2024 | 0.585984 | 0.057332 | 10.84% | 0.526358 | 0.588609 | 0.510627 | 0.00 |
19 Mar 2024 | 0.528652 | -0.058547 | -9.97% | 0.586185 | 0.589064 | 0.525623 | 0.00 |
18 Mar 2024 | 0.587198 | -0.018206 | -3.01% | 0.636998 | 0.641565 | 0.577521 | 0.00 |
17 Mar 2024 | 0.605404 | 0.018972 | 3.24% | 0.5913 | 0.612418 | 0.570342 | 0.00 |
16 Mar 2024 | 0.586432 | -0.03687 | -5.92% | 0.624219 | 0.629373 | 0.580143 | 0.00 |
15 Mar 2024 | 0.623302 | -0.02385 | -3.69% | 0.636998 | 0.641565 | 0.598052 | 0.00 |
14 Mar 2024 | 0.647153 | -0.02035 | -3.05% | 0.666788 | 0.668169 | 0.620195 | 0.00 |
13 Mar 2024 | 0.667503 | 0.005526 | 0.83% | 0.662548 | 0.679551 | 0.656727 | 0.00 |
12 Mar 2024 | 0.661977 | -0.016054 | -2.37% | 0.67865 | 0.681792 | 0.641946 | 0.00 |
11 Mar 2024 | 0.67803 | 0.030734 | 4.75% | 0.636998 | 0.681377 | 0.630183 | 0.00 |
10 Mar 2024 | 0.647296 | -0.005376 | -0.82% | 0.651556 | 0.661092 | 0.633913 | 0.00 |
09 Mar 2024 | 0.652672 | 0.004092 | 0.63% | 0.648437 | 0.658142 | 0.64671 | 0.00 |
08 Mar 2024 | 0.64858 | 0.004891 | 0.76% | 0.645533 | 0.666367 | 0.638136 | 0.00 |
07 Mar 2024 | 0.643689 | 0.008472 | 1.33% | 0.636998 | 0.656292 | 0.623442 | 0.00 |
06 Mar 2024 | 0.635217 | 0.044194 | 7.48% | 0.593066 | 0.64975 | 0.58409 | 0.00 |
05 Mar 2024 | 0.591023 | -0.014019 | -2.32% | 0.605391 | 0.636622 | 0.540484 | 0.00 |
04 Mar 2024 | 0.605043 | 0.024733 | 4.26% | 0.529531 | 0.606794 | 0.527849 | 0.00 |
03 Mar 2024 | 0.580309 | 0.010183 | 1.79% | 0.569897 | 0.581782 | 0.561898 | 0.00 |
02 Mar 2024 | 0.570127 | -0.001811 | -0.32% | 0.571798 | 0.576411 | 0.566647 | 0.00 |
01 Mar 2024 | 0.571938 | 0.012913 | 2.31% | 0.556917 | 0.574735 | 0.556917 | 0.00 |
29 Feb 2024 | 0.559025 | -0.002281 | -0.41% | 0.565664 | 0.586525 | 0.551299 | 0.00 |
28 Feb 2024 | 0.561305 | 0.021295 | 3.94% | 0.540585 | 0.580771 | 0.538566 | 0.00 |
27 Feb 2024 | 0.540011 | 0.010797 | 2.04% | 0.529531 | 0.547877 | 0.527849 | 0.00 |
26 Feb 2024 | 0.529213 | 0.010514 | 2.03% | 0.501526 | 0.53277 | 0.479721 | 0.00 |
25 Feb 2024 | 0.518699 | 0.020465 | 4.11% | 0.49864 | 0.518986 | 0.497399 | 0.00 |
24 Feb 2024 | 0.498234 | 0.011029 | 2.26% | 0.48681 | 0.50035 | 0.484336 | 0.00 |
23 Feb 2024 | 0.487205 | -0.007622 | -1.54% | 0.49456 | 0.498342 | 0.484341 | 0.00 |
22 Feb 2024 | 0.494827 | -0.001278 | -0.26% | 0.493173 | 0.504683 | 0.484523 | 0.00 |
21 Feb 2024 | 0.496105 | -0.006199 | -1.23% | 0.501526 | 0.502747 | 0.479721 | 0.00 |
20 Feb 2024 | 0.502304 | 0.011404 | 2.32% | 0.490825 | 0.505246 | 0.479496 | 0.00 |
19 Feb 2024 | 0.4909 | 0.012212 | 2.55% | 0.403454 | 0.497013 | 0.403074 | 0.00 |
18 Feb 2024 | 0.478688 | 0.014188 | 3.05% | 0.464218 | 0.48242 | 0.460991 | 0.00 |
17 Feb 2024 | 0.464501 | -0.003724 | -0.80% | 0.466941 | 0.467163 | 0.453843 | 0.00 |
16 Feb 2024 | 0.468224 | -0.002677 | -0.57% | 0.471013 | 0.476351 | 0.460199 | 0.00 |
15 Feb 2024 | 0.470902 | 0.006847 | 1.48% | 0.462733 | 0.477546 | 0.460706 | 0.00 |
14 Feb 2024 | 0.464054 | 0.024234 | 5.51% | 0.439459 | 0.464319 | 0.4366 | 0.00 |
13 Feb 2024 | 0.439821 | -0.002552 | -0.58% | 0.44489 | 0.447539 | 0.431621 | 0.00 |
12 Feb 2024 | 0.442373 | 0.025115 | 6.02% | 0.403454 | 0.443654 | 0.403074 | 0.00 |
11 Feb 2024 | 0.417258 | 0.000803 | 0.19% | 0.416112 | 0.422872 | 0.415632 | 0.00 |
10 Feb 2024 | 0.416455 | 0.001996 | 0.48% | 0.415257 | 0.419269 | 0.412445 | 0.00 |
09 Feb 2024 | 0.414459 | 0.010896 | 2.70% | 0.403454 | 0.420357 | 0.403074 | 0.00 |
08 Feb 2024 | 0.403564 | -0.00049 | -0.12% | 0.404167 | 0.409894 | 0.402502 | 0.00 |
07 Feb 2024 | 0.404053 | 0.008362 | 2.11% | 0.395753 | 0.40716 | 0.391996 | 0.00 |
06 Feb 2024 | 0.395692 | 0.012707 | 3.32% | 0.382644 | 0.398149 | 0.382627 | 0.00 |
05 Feb 2024 | 0.382985 | 0.001434 | 0.38% | 0.369064 | 0.388481 | 0.36578 | 0.00 |
04 Feb 2024 | 0.381551 | -0.00058 | -0.15% | 0.38247 | 0.384616 | 0.377909 | 0.00 |
03 Feb 2024 | 0.38213 | -0.002199 | -0.57% | 0.38429 | 0.387915 | 0.381927 | 0.00 |
02 Feb 2024 | 0.38433 | 0.000875 | 0.23% | 0.383298 | 0.386993 | 0.380359 | 0.00 |
01 Feb 2024 | 0.383455 | 0.002671 | 0.70% | 0.380728 | 0.384819 | 0.373735 | 0.00 |