BBKUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.417449 | -0.017838 | -4.10% | 0.434564 | 0.437806 | 0.413134 | 0.00 |
09 May 2024 | 0.435287 | 0.008896 | 2.09% | 0.426726 | 0.438493 | 0.423487 | 0.00 |
08 May 2024 | 0.426392 | -0.006506 | -1.50% | 0.432067 | 0.435669 | 0.421634 | 0.00 |
07 May 2024 | 0.432898 | -0.007236 | -1.64% | 0.440098 | 0.448837 | 0.43147 | 0.00 |
06 May 2024 | 0.440134 | -0.009608 | -2.14% | 0.460199 | 0.465987 | 0.425646 | 0.00 |
05 May 2024 | 0.449742 | 0.002689 | 0.60% | 0.446932 | 0.454676 | 0.441089 | 0.00 |
04 May 2024 | 0.447053 | 0.001655 | 0.37% | 0.444871 | 0.454124 | 0.444128 | 0.00 |
03 May 2024 | 0.445397 | 0.016622 | 3.88% | 0.428765 | 0.448259 | 0.424675 | 0.00 |
02 May 2024 | 0.428775 | 0.00143 | 0.33% | 0.426858 | 0.432083 | 0.415362 | 0.00 |
01 May 2024 | 0.427345 | -0.006053 | -1.40% | 0.431905 | 0.433091 | 0.403639 | 0.00 |
30 Abr 2024 | 0.433398 | -0.027777 | -6.02% | 0.460199 | 0.465987 | 0.418497 | 0.00 |
29 Abr 2024 | 0.461175 | -0.007189 | -1.53% | 0.438184 | 0.463642 | 0.433325 | 0.00 |
28 Abr 2024 | 0.468363 | 0.001718 | 0.37% | 0.46666 | 0.480067 | 0.465919 | 0.00 |
27 Abr 2024 | 0.466645 | 0.017937 | 4.00% | 0.44917 | 0.470446 | 0.441825 | 0.00 |
26 Abr 2024 | 0.448708 | -0.004141 | -0.91% | 0.452553 | 0.454085 | 0.445174 | 0.00 |
25 Abr 2024 | 0.452849 | 0.00321 | 0.71% | 0.45031 | 0.457431 | 0.440686 | 0.00 |
24 Abr 2024 | 0.449639 | -0.012075 | -2.62% | 0.462187 | 0.472164 | 0.445215 | 0.00 |
23 Abr 2024 | 0.461714 | 0.00258 | 0.56% | 0.458943 | 0.467986 | 0.452503 | 0.00 |
22 Abr 2024 | 0.459134 | 0.007648 | 1.69% | 0.438184 | 0.463279 | 0.433325 | 0.00 |
21 Abr 2024 | 0.451486 | -0.000551 | -0.12% | 0.451759 | 0.458461 | 0.447466 | 0.00 |
20 Abr 2024 | 0.452037 | 0.011942 | 2.71% | 0.438184 | 0.454877 | 0.433325 | 0.00 |
19 Abr 2024 | 0.440095 | 0.000205 | 0.05% | 0.439131 | 0.447961 | 0.41181 | 0.00 |
18 Abr 2024 | 0.43989 | 0.012097 | 2.83% | 0.428778 | 0.443831 | 0.424163 | 0.00 |
17 Abr 2024 | 0.427793 | -0.01472 | -3.33% | 0.442195 | 0.447436 | 0.419725 | 0.00 |
16 Abr 2024 | 0.442513 | -0.002364 | -0.53% | 0.444184 | 0.448118 | 0.430284 | 0.00 |
15 Abr 2024 | 0.444877 | -0.008544 | -1.88% | 0.451505 | 0.469373 | 0.435677 | 0.00 |
14 Abr 2024 | 0.453421 | 0.019059 | 4.39% | 0.43144 | 0.454875 | 0.418065 | 0.00 |
13 Abr 2024 | 0.434362 | -0.03084 | -6.63% | 0.463061 | 0.47321 | 0.414378 | 0.00 |
12 Abr 2024 | 0.465202 | -0.037844 | -7.52% | 0.502541 | 0.509551 | 0.449148 | 0.00 |
11 Abr 2024 | 0.503046 | -0.004707 | -0.93% | 0.507167 | 0.518643 | 0.498719 | 0.00 |
10 Abr 2024 | 0.507754 | 0.004428 | 0.88% | 0.502787 | 0.510202 | 0.490169 | 0.00 |
09 Abr 2024 | 0.503326 | -0.026532 | -5.01% | 0.530418 | 0.534182 | 0.496661 | 0.00 |
08 Abr 2024 | 0.529858 | 0.034277 | 6.92% | 0.4714 | 0.534159 | 0.460303 | 0.00 |
07 Abr 2024 | 0.495581 | 0.013287 | 2.76% | 0.48117 | 0.495958 | 0.479997 | 0.00 |
06 Abr 2024 | 0.482293 | 0.005336 | 1.12% | 0.475314 | 0.48681 | 0.475212 | 0.00 |
05 Abr 2024 | 0.476958 | -0.000339 | -0.07% | 0.477702 | 0.479974 | 0.462058 | 0.00 |
04 Abr 2024 | 0.477296 | 0.00137 | 0.29% | 0.474056 | 0.493906 | 0.466921 | 0.00 |
03 Abr 2024 | 0.475927 | 0.005802 | 1.23% | 0.4714 | 0.482963 | 0.460303 | 0.00 |
02 Abr 2024 | 0.470125 | -0.033999 | -6.74% | 0.502906 | 0.502906 | 0.461757 | 0.00 |
01 Abr 2024 | 0.504123 | -0.01832 | -3.51% | 0.522755 | 0.522755 | 0.490724 | 0.00 |
31 Mar 2024 | 0.522444 | 0.019294 | 3.83% | 0.503185 | 0.523999 | 0.503185 | 0.00 |
30 Mar 2024 | 0.50315 | -0.00112 | -0.22% | 0.503636 | 0.511461 | 0.500562 | 0.00 |
29 Mar 2024 | 0.50427 | -0.006946 | -1.36% | 0.510925 | 0.513733 | 0.498267 | 0.00 |
28 Mar 2024 | 0.511216 | 0.010076 | 2.01% | 0.502031 | 0.517969 | 0.497342 | 0.00 |
27 Mar 2024 | 0.50114 | -0.013267 | -2.58% | 0.514529 | 0.52568 | 0.496695 | 0.00 |
26 Mar 2024 | 0.514407 | 0.00079 | 0.15% | 0.513848 | 0.527174 | 0.509039 | 0.00 |
25 Mar 2024 | 0.513617 | 0.017936 | 3.62% | 0.501414 | 0.523386 | 0.468127 | 0.00 |
24 Mar 2024 | 0.495681 | 0.014562 | 3.03% | 0.47996 | 0.49782 | 0.473701 | 0.00 |
23 Mar 2024 | 0.481119 | 0.005317 | 1.12% | 0.477486 | 0.490763 | 0.469343 | 0.00 |
22 Mar 2024 | 0.475802 | -0.025115 | -5.01% | 0.501414 | 0.507804 | 0.467078 | 0.00 |
21 Mar 2024 | 0.500916 | -0.003571 | -0.71% | 0.503025 | 0.514093 | 0.489319 | 0.00 |
20 Mar 2024 | 0.504488 | 0.049359 | 10.84% | 0.453154 | 0.506748 | 0.439612 | 0.00 |
19 Mar 2024 | 0.455129 | -0.050404 | -9.97% | 0.504661 | 0.50714 | 0.452522 | 0.00 |
18 Mar 2024 | 0.505533 | -0.015674 | -3.01% | 0.548407 | 0.552339 | 0.497202 | 0.00 |
17 Mar 2024 | 0.521207 | 0.016334 | 3.24% | 0.509065 | 0.527246 | 0.491021 | 0.00 |
16 Mar 2024 | 0.504874 | -0.031742 | -5.92% | 0.537405 | 0.541843 | 0.499459 | 0.00 |
15 Mar 2024 | 0.536616 | -0.020533 | -3.69% | 0.548407 | 0.552339 | 0.514878 | 0.00 |
14 Mar 2024 | 0.55715 | -0.01752 | -3.05% | 0.574054 | 0.575243 | 0.533941 | 0.00 |
13 Mar 2024 | 0.57467 | 0.004758 | 0.83% | 0.570404 | 0.585042 | 0.565392 | 0.00 |
12 Mar 2024 | 0.569912 | -0.013821 | -2.37% | 0.584266 | 0.586971 | 0.552667 | 0.00 |
11 Mar 2024 | 0.583733 | 0.02646 | 4.75% | 0.548407 | 0.586614 | 0.54254 | 0.00 |
10 Mar 2024 | 0.557273 | -0.004628 | -0.82% | 0.56094 | 0.56915 | 0.545751 | 0.00 |
09 Mar 2024 | 0.561901 | 0.003523 | 0.63% | 0.558255 | 0.56661 | 0.556768 | 0.00 |
08 Mar 2024 | 0.558379 | 0.004211 | 0.76% | 0.555755 | 0.573691 | 0.549387 | 0.00 |
07 Mar 2024 | 0.554168 | 0.007293 | 1.33% | 0.548407 | 0.565018 | 0.536737 | 0.00 |
06 Mar 2024 | 0.546874 | 0.038048 | 7.48% | 0.510585 | 0.559386 | 0.502857 | 0.00 |
05 Mar 2024 | 0.508827 | -0.01207 | -2.32% | 0.521196 | 0.548083 | 0.465316 | 0.00 |
04 Mar 2024 | 0.520896 | 0.021294 | 4.26% | 0.486994 | 0.522404 | 0.485724 | 0.00 |
03 Mar 2024 | 0.499603 | 0.008766 | 1.79% | 0.490638 | 0.50087 | 0.483752 | 0.00 |
02 Mar 2024 | 0.490836 | -0.001559 | -0.32% | 0.492275 | 0.496246 | 0.48784 | 0.00 |
01 Mar 2024 | 0.492395 | 0.011117 | 2.31% | 0.479464 | 0.494803 | 0.479464 | 0.00 |
29 Feb 2024 | 0.481278 | -0.001964 | -0.41% | 0.486994 | 0.504954 | 0.474627 | 0.00 |
28 Feb 2024 | 0.483241 | 0.018333 | 3.94% | 0.465403 | 0.500 | 0.463665 | 0.00 |
27 Feb 2024 | 0.464908 | 0.009296 | 2.04% | 0.455887 | 0.471681 | 0.454438 | 0.00 |
26 Feb 2024 | 0.455613 | 0.009052 | 2.03% | 0.431776 | 0.458675 | 0.413004 | 0.00 |
25 Feb 2024 | 0.446561 | 0.017619 | 4.11% | 0.429292 | 0.446807 | 0.428223 | 0.00 |
24 Feb 2024 | 0.428942 | 0.009495 | 2.26% | 0.419107 | 0.430763 | 0.416977 | 0.00 |
23 Feb 2024 | 0.419447 | -0.006562 | -1.54% | 0.425779 | 0.429035 | 0.416981 | 0.00 |
22 Feb 2024 | 0.426009 | -0.0011 | -0.26% | 0.424584 | 0.434494 | 0.417137 | 0.00 |
21 Feb 2024 | 0.427109 | -0.005337 | -1.23% | 0.431776 | 0.432827 | 0.413004 | 0.00 |
20 Feb 2024 | 0.432446 | 0.009818 | 2.32% | 0.422563 | 0.434979 | 0.41281 | 0.00 |
19 Feb 2024 | 0.422628 | 0.010513 | 2.55% | 0.347343 | 0.42789 | 0.347016 | 0.00 |
18 Feb 2024 | 0.412115 | 0.012215 | 3.05% | 0.399656 | 0.415327 | 0.396878 | 0.00 |
17 Feb 2024 | 0.3999 | -0.003206 | -0.80% | 0.402001 | 0.402192 | 0.390725 | 0.00 |
16 Feb 2024 | 0.403106 | -0.002305 | -0.57% | 0.405507 | 0.410102 | 0.396197 | 0.00 |
15 Feb 2024 | 0.405411 | 0.005895 | 1.48% | 0.398378 | 0.411131 | 0.396633 | 0.00 |
14 Feb 2024 | 0.399516 | 0.020863 | 5.51% | 0.378341 | 0.399744 | 0.37588 | 0.00 |
13 Feb 2024 | 0.378652 | -0.002197 | -0.58% | 0.383017 | 0.385297 | 0.371593 | 0.00 |
12 Feb 2024 | 0.38085 | 0.021622 | 6.02% | 0.347343 | 0.381953 | 0.347016 | 0.00 |
11 Feb 2024 | 0.359228 | 0.000691 | 0.19% | 0.358241 | 0.364061 | 0.357828 | 0.00 |
10 Feb 2024 | 0.358536 | 0.001718 | 0.48% | 0.357505 | 0.360959 | 0.355084 | 0.00 |