BCBBUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 May 2024 | 0.088449 | -0.000447 | -0.50% | 0.088931 | 0.090216 | 0.087441 | 0.00 |
29 May 2024 | 0.088896 | -0.001868 | -2.06% | 0.090669 | 0.091649 | 0.088334 | 0.00 |
28 May 2024 | 0.090765 | -0.001173 | -1.28% | 0.091725 | 0.092649 | 0.089015 | 0.00 |
27 May 2024 | 0.091938 | 0.001634 | 1.81% | 0.089468 | 0.093744 | 0.086295 | 0.00 |
26 May 2024 | 0.090304 | 0.001829 | 2.07% | 0.08854 | 0.091604 | 0.088119 | 0.00 |
25 May 2024 | 0.088476 | 0.000426 | 0.48% | 0.087882 | 0.089114 | 0.087642 | 0.00 |
24 May 2024 | 0.08805 | -0.000684 | -0.77% | 0.089018 | 0.090301 | 0.085858 | 0.00 |
23 May 2024 | 0.088734 | 0.000384 | 0.43% | 0.08824 | 0.093059 | 0.084288 | 0.00 |
22 May 2024 | 0.08835 | -0.001186 | -1.32% | 0.089468 | 0.09002 | 0.086295 | 0.00 |
21 May 2024 | 0.089536 | 0.003111 | 3.60% | 0.086608 | 0.090544 | 0.085752 | 0.00 |
20 May 2024 | 0.086425 | 0.01398 | 19.30% | 0.068132 | 0.086979 | 0.067615 | 0.00 |
19 May 2024 | 0.072445 | -0.001318 | -1.79% | 0.073728 | 0.074058 | 0.072206 | 0.00 |
18 May 2024 | 0.073763 | 0.000832 | 1.14% | 0.072975 | 0.074306 | 0.072882 | 0.00 |
17 May 2024 | 0.072931 | 0.003443 | 4.95% | 0.069466 | 0.073603 | 0.069263 | 0.00 |
16 May 2024 | 0.069488 | -0.002227 | -3.11% | 0.071696 | 0.07179 | 0.069072 | 0.00 |
15 May 2024 | 0.071715 | 0.003659 | 5.38% | 0.068132 | 0.071799 | 0.067615 | 0.00 |
14 May 2024 | 0.068056 | -0.00156 | -2.24% | 0.069573 | 0.069857 | 0.067545 | 0.00 |
13 May 2024 | 0.069616 | 0.000448 | 0.65% | 0.068776 | 0.070671 | 0.068554 | 0.00 |
12 May 2024 | 0.069169 | 0.000475 | 0.69% | 0.068776 | 0.069647 | 0.068554 | 0.00 |
11 May 2024 | 0.068694 | -0.000023 | -0.03% | 0.068794 | 0.069442 | 0.068217 | 0.00 |
10 May 2024 | 0.068716 | -0.002936 | -4.10% | 0.071534 | 0.072067 | 0.068006 | 0.00 |
09 May 2024 | 0.071653 | 0.001464 | 2.09% | 0.070243 | 0.07218 | 0.06971 | 0.00 |
08 May 2024 | 0.070188 | -0.001071 | -1.50% | 0.071123 | 0.071715 | 0.069405 | 0.00 |
07 May 2024 | 0.071259 | -0.001191 | -1.64% | 0.072444 | 0.073883 | 0.071024 | 0.00 |
06 May 2024 | 0.07245 | -0.001582 | -2.14% | 0.075753 | 0.076706 | 0.070066 | 0.00 |
05 May 2024 | 0.074032 | 0.000443 | 0.60% | 0.073569 | 0.074844 | 0.072608 | 0.00 |
04 May 2024 | 0.073589 | 0.000272 | 0.37% | 0.07323 | 0.074753 | 0.073108 | 0.00 |
03 May 2024 | 0.073317 | 0.002736 | 3.88% | 0.070579 | 0.073788 | 0.069906 | 0.00 |
02 May 2024 | 0.070581 | 0.000235 | 0.33% | 0.070265 | 0.071125 | 0.068373 | 0.00 |
01 May 2024 | 0.070345 | -0.000996 | -1.40% | 0.071096 | 0.071291 | 0.066443 | 0.00 |
30 Abr 2024 | 0.071342 | -0.004572 | -6.02% | 0.075753 | 0.076706 | 0.068889 | 0.00 |
29 Abr 2024 | 0.075914 | -0.001183 | -1.53% | 0.072129 | 0.07632 | 0.07133 | 0.00 |
28 Abr 2024 | 0.077097 | 0.000283 | 0.37% | 0.076817 | 0.079024 | 0.076695 | 0.00 |
27 Abr 2024 | 0.076814 | 0.002953 | 4.00% | 0.073938 | 0.07744 | 0.072729 | 0.00 |
26 Abr 2024 | 0.073862 | -0.000682 | -0.91% | 0.074495 | 0.074747 | 0.07328 | 0.00 |
25 Abr 2024 | 0.074543 | 0.000528 | 0.71% | 0.074125 | 0.075298 | 0.072541 | 0.00 |
24 Abr 2024 | 0.074015 | -0.001988 | -2.62% | 0.076081 | 0.077723 | 0.073287 | 0.00 |
23 Abr 2024 | 0.076003 | 0.000425 | 0.56% | 0.075547 | 0.077035 | 0.074486 | 0.00 |
22 Abr 2024 | 0.075578 | 0.001259 | 1.69% | 0.072129 | 0.07626 | 0.07133 | 0.00 |
21 Abr 2024 | 0.074319 | -0.000091 | -0.12% | 0.074364 | 0.075467 | 0.073657 | 0.00 |
20 Abr 2024 | 0.07441 | 0.001966 | 2.71% | 0.072129 | 0.074877 | 0.07133 | 0.00 |
19 Abr 2024 | 0.072444 | 0.000034 | 0.05% | 0.072285 | 0.073739 | 0.067788 | 0.00 |
18 Abr 2024 | 0.07241 | 0.001991 | 2.83% | 0.070581 | 0.073059 | 0.069821 | 0.00 |
17 Abr 2024 | 0.070419 | -0.002423 | -3.33% | 0.07279 | 0.073652 | 0.069091 | 0.00 |
16 Abr 2024 | 0.072842 | -0.000389 | -0.53% | 0.073117 | 0.073765 | 0.070829 | 0.00 |
15 Abr 2024 | 0.073231 | -0.001406 | -1.88% | 0.074322 | 0.077263 | 0.071717 | 0.00 |
14 Abr 2024 | 0.074638 | 0.003137 | 4.39% | 0.071019 | 0.074877 | 0.068818 | 0.00 |
13 Abr 2024 | 0.0715 | -0.005077 | -6.63% | 0.076224 | 0.077895 | 0.068211 | 0.00 |
12 Abr 2024 | 0.076577 | -0.006229 | -7.52% | 0.082723 | 0.083877 | 0.073934 | 0.00 |
11 Abr 2024 | 0.082806 | -0.000775 | -0.93% | 0.083485 | 0.085374 | 0.082094 | 0.00 |
10 Abr 2024 | 0.083581 | 0.000729 | 0.88% | 0.082764 | 0.083984 | 0.080687 | 0.00 |
09 Abr 2024 | 0.082852 | -0.004367 | -5.01% | 0.087312 | 0.087932 | 0.081755 | 0.00 |
08 Abr 2024 | 0.08722 | 0.019083 | 28.01% | 0.064812 | 0.087928 | 0.063286 | 0.00 |
07 Abr 2024 | 0.068137 | 0.001827 | 2.76% | 0.066155 | 0.068189 | 0.065994 | 0.00 |
06 Abr 2024 | 0.06631 | 0.000734 | 1.12% | 0.06535 | 0.066931 | 0.065336 | 0.00 |
05 Abr 2024 | 0.065576 | -0.000047 | -0.07% | 0.065679 | 0.065991 | 0.063528 | 0.00 |
04 Abr 2024 | 0.065623 | 0.000188 | 0.29% | 0.065177 | 0.067906 | 0.064196 | 0.00 |
03 Abr 2024 | 0.065435 | 0.000798 | 1.23% | 0.064812 | 0.066402 | 0.063286 | 0.00 |
02 Abr 2024 | 0.064637 | -0.004674 | -6.74% | 0.069144 | 0.069144 | 0.063486 | 0.00 |
01 Abr 2024 | 0.069311 | -0.002519 | -3.51% | 0.071873 | 0.071873 | 0.067469 | 0.00 |
31 Mar 2024 | 0.07183 | 0.002653 | 3.83% | 0.069182 | 0.072044 | 0.069182 | 0.00 |
30 Mar 2024 | 0.069177 | -0.000154 | -0.22% | 0.069244 | 0.07032 | 0.068822 | 0.00 |
29 Mar 2024 | 0.069331 | -0.000955 | -1.36% | 0.070246 | 0.070633 | 0.068506 | 0.00 |
28 Mar 2024 | 0.070286 | 0.001385 | 2.01% | 0.069024 | 0.071215 | 0.068379 | 0.00 |
27 Mar 2024 | 0.068901 | -0.001824 | -2.58% | 0.070742 | 0.072275 | 0.06829 | 0.00 |
26 Mar 2024 | 0.070725 | 0.000109 | 0.15% | 0.070648 | 0.07248 | 0.069987 | 0.00 |
25 Mar 2024 | 0.070617 | 0.002466 | 3.62% | 0.069385 | 0.07196 | 0.063394 | 0.00 |
24 Mar 2024 | 0.068151 | 0.002002 | 3.03% | 0.065989 | 0.068445 | 0.065128 | 0.00 |
23 Mar 2024 | 0.066148 | 0.000731 | 1.12% | 0.065649 | 0.067474 | 0.064529 | 0.00 |
22 Mar 2024 | 0.065417 | -0.003453 | -5.01% | 0.068939 | 0.069817 | 0.064218 | 0.00 |
21 Mar 2024 | 0.06887 | -0.000491 | -0.71% | 0.06916 | 0.070682 | 0.067276 | 0.00 |
20 Mar 2024 | 0.069361 | 0.006786 | 10.84% | 0.062304 | 0.069672 | 0.060442 | 0.00 |
19 Mar 2024 | 0.062575 | -0.00693 | -9.97% | 0.069385 | 0.069726 | 0.062217 | 0.00 |
18 Mar 2024 | 0.069505 | -0.002155 | -3.01% | 0.08033 | 0.080702 | 0.06836 | 0.00 |
17 Mar 2024 | 0.07166 | 0.002246 | 3.24% | 0.069991 | 0.07249 | 0.06751 | 0.00 |
16 Mar 2024 | 0.069414 | -0.004364 | -5.91% | 0.073887 | 0.074497 | 0.06867 | 0.00 |
15 Mar 2024 | 0.073779 | -0.002823 | -3.69% | 0.08033 | 0.080702 | 0.07079 | 0.00 |
14 Mar 2024 | 0.076602 | -0.002409 | -3.05% | 0.078926 | 0.079089 | 0.073411 | 0.00 |
13 Mar 2024 | 0.079011 | 0.000654 | 0.83% | 0.078424 | 0.080437 | 0.077735 | 0.00 |
12 Mar 2024 | 0.078356 | -0.0019 | -2.37% | 0.08033 | 0.080702 | 0.075985 | 0.00 |
11 Mar 2024 | 0.080257 | 0.003638 | 4.75% | 0.0754 | 0.080653 | 0.074593 | 0.00 |
10 Mar 2024 | 0.076619 | -0.000636 | -0.82% | 0.077123 | 0.078252 | 0.075035 | 0.00 |
09 Mar 2024 | 0.077255 | 0.000484 | 0.63% | 0.076754 | 0.077902 | 0.076549 | 0.00 |
08 Mar 2024 | 0.076771 | 0.000579 | 0.76% | 0.07641 | 0.078876 | 0.075535 | 0.00 |
07 Mar 2024 | 0.076192 | 0.001003 | 1.33% | 0.0754 | 0.077684 | 0.073795 | 0.00 |
06 Mar 2024 | 0.075189 | 0.005231 | 7.48% | 0.0702 | 0.076909 | 0.069137 | 0.00 |
05 Mar 2024 | 0.069958 | -0.001659 | -2.32% | 0.071659 | 0.075355 | 0.063976 | 0.00 |
04 Mar 2024 | 0.071617 | 0.002928 | 4.26% | 0.066956 | 0.071825 | 0.066782 | 0.00 |
03 Mar 2024 | 0.06869 | 0.001205 | 1.79% | 0.067457 | 0.068864 | 0.06651 | 0.00 |
02 Mar 2024 | 0.067484 | -0.000214 | -0.32% | 0.067682 | 0.068228 | 0.067072 | 0.00 |