Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BCDUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 Jul 2024 | 0.065291 | -0.001615 | -2.41% | 0.066928 | 0.067043 | 0.063185 | 19,632.00 |
| 22 Jul 2024 | 0.066906 | 0.00171 | 2.62% | 0.054641 | 0.067619 | 0.049983 | 136,272,661.00 |
| 21 Jul 2024 | 0.065196 | -0.00134 | -2.01% | 0.066457 | 0.067472 | 0.063926 | 112,724.00 |
| 20 Jul 2024 | 0.066536 | 0.002441 | 3.81% | 0.064075 | 0.068577 | 0.063829 | 90,783.00 |
| 19 Jul 2024 | 0.064095 | 0.002695 | 4.39% | 0.062049 | 0.066395 | 0.061683 | 112,957.00 |
| 18 Jul 2024 | 0.0614 | 0.001081 | 1.79% | 0.06024 | 0.062462 | 0.057944 | 116,970.00 |
| 17 Jul 2024 | 0.060319 | -0.002908 | -4.60% | 0.063138 | 0.071846 | 0.058342 | 70,433.00 |
| 16 Jul 2024 | 0.063227 | -0.000226 | -0.36% | 0.063555 | 0.118763 | 0.060512 | 84,467.00 |
| 15 Jul 2024 | 0.063453 | 0.004832 | 8.24% | 0.054641 | 0.395091 | 0.049983 | 149,494.00 |
| 14 Jul 2024 | 0.058621 | 0.001761 | 3.10% | 0.056865 | 0.058679 | 0.05516 | 62,496.00 |
| 13 Jul 2024 | 0.05686 | -0.001027 | -1.77% | 0.057891 | 0.059134 | 0.055718 | 143,778.00 |
| 12 Jul 2024 | 0.057887 | 0.001676 | 2.98% | 0.056203 | 0.057887 | 0.055445 | 211,839.00 |
| 11 Jul 2024 | 0.056211 | -0.000967 | -1.69% | 0.057043 | 0.118324 | 0.055022 | 119,072.00 |
| 10 Jul 2024 | 0.057178 | -0.002023 | -3.42% | 0.059097 | 0.059906 | 0.055239 | 82,578.00 |
| 09 Jul 2024 | 0.0592 | 0.002547 | 4.50% | 0.052736 | 0.061128 | 0.051984 | 39,302.00 |
| 08 Jul 2024 | 0.056653 | 0.00694 | 13.96% | 0.054641 | 0.056834 | 0.049983 | 156,880.00 |
| 07 Jul 2024 | 0.049713 | -0.003213 | -6.07% | 0.052914 | 0.05371 | 0.049409 | 162,822.00 |
| 06 Jul 2024 | 0.052926 | 0.001906 | 3.74% | 0.050915 | 0.054081 | 0.050825 | 99,324.00 |
| 05 Jul 2024 | 0.051021 | -0.003918 | -7.13% | 0.054641 | 0.056834 | 0.050959 | 105,035.00 |
| 04 Jul 2024 | 0.054938 | -0.005871 | -9.65% | 0.060764 | 0.062555 | 0.05477 | 130,249.00 |
| 03 Jul 2024 | 0.060809 | -0.00058 | -0.94% | 0.061451 | 0.064192 | 0.0595 | 170,401.00 |
| 02 Jul 2024 | 0.061389 | 0.000469 | 0.77% | 0.060989 | 0.063865 | 0.059632 | 103,191.00 |
| 01 Jul 2024 | 0.06092 | -0.001178 | -1.90% | 0.065821 | 0.399925 | 0.060602 | 165,786.00 |
| 30 Jun 2024 | 0.062098 | 0.001253 | 2.06% | 0.060891 | 0.064447 | 0.059597 | 96,881.00 |
| 29 Jun 2024 | 0.060844 | 0.000514 | 0.85% | 0.060312 | 0.06103 | 0.059752 | 126,273.00 |
| 28 Jun 2024 | 0.06033 | -0.001218 | -1.98% | 0.061611 | 0.062691 | 0.05906 | 89,923.00 |
| 27 Jun 2024 | 0.061547 | 0.001375 | 2.29% | 0.060205 | 0.062212 | 0.060126 | 75,064.00 |
| 26 Jun 2024 | 0.060172 | -0.002819 | -4.48% | 0.065821 | 0.065862 | 0.059067 | 86,899.00 |
| 25 Jun 2024 | 0.062992 | 0.000874 | 1.41% | 0.06207 | 0.064398 | 0.057599 | 85,113.00 |
| 24 Jun 2024 | 0.062118 | 0.001318 | 2.17% | 0.060632 | 0.118371 | 0.057982 | 107,282.00 |
| 23 Jun 2024 | 0.0608 | 0.00042 | 0.70% | 0.06039 | 0.119103 | 0.057902 | 69,721.00 |
| 22 Jun 2024 | 0.060379 | -0.002391 | -3.81% | 0.062862 | 0.065715 | 0.059725 | 58,577.00 |
| 21 Jun 2024 | 0.06277 | 0.001134 | 1.84% | 0.061637 | 0.063073 | 0.060201 | 56,740.00 |
| 20 Jun 2024 | 0.061636 | 0.000681 | 1.12% | 0.06042 | 0.062455 | 0.058367 | 121,410.00 |
| 19 Jun 2024 | 0.060955 | 0.00047 | 0.78% | 0.06123 | 0.061257 | 0.057119 | 46,180.00 |
| 18 Jun 2024 | 0.060485 | -0.005271 | -8.02% | 0.065821 | 0.065862 | 0.059159 | 83,708.00 |
| 17 Jun 2024 | 0.065756 | 0.00045 | 0.69% | 0.069954 | 0.070137 | 0.062733 | 103,905.00 |
| 16 Jun 2024 | 0.065306 | -0.001536 | -2.30% | 0.066838 | 0.068657 | 0.06258 | 85,741.00 |
| 15 Jun 2024 | 0.066843 | -0.003142 | -4.49% | 0.069954 | 0.119738 | 0.065455 | 101,054.00 |
| 14 Jun 2024 | 0.069985 | 0.002525 | 3.74% | 0.130349 | 0.130364 | 0.064516 | 58,956.00 |
| 13 Jun 2024 | 0.06746 | -0.000775 | -1.14% | 0.068249 | 0.420188 | 0.060525 | 67,650.00 |
| 12 Jun 2024 | 0.068235 | 0.006246 | 10.08% | 0.061941 | 0.075343 | 0.051853 | 78,597.00 |
| 11 Jun 2024 | 0.061989 | -0.005399 | -8.01% | 0.06745 | 0.06745 | 0.059547 | 126,008.00 |
| 10 Jun 2024 | 0.067388 | 0.001216 | 1.84% | 0.068395 | 0.07255 | 0.063024 | 164,032.00 |
| 09 Jun 2024 | 0.066172 | 0.001003 | 1.54% | 0.06513 | 0.068879 | 0.065013 | 87,332.00 |
| 08 Jun 2024 | 0.065169 | -0.001394 | -2.09% | 0.066513 | 0.07083 | 0.063671 | 104,995.00 |
| 07 Jun 2024 | 0.066562 | -0.001385 | -2.04% | 0.067926 | 0.069865 | 0.064137 | 45,389.00 |
| 06 Jun 2024 | 0.067947 | -0.003863 | -5.38% | 0.071867 | 0.07191 | 0.063817 | 67,922.00 |
| 05 Jun 2024 | 0.071811 | 0.001248 | 1.77% | 0.068395 | 0.446943 | 0.06786 | 138,894.00 |
| 04 Jun 2024 | 0.070563 | -0.00029 | -0.41% | 0.070868 | 0.072084 | 0.068822 | 56,691.00 |
| 03 Jun 2024 | 0.070853 | 0.002379 | 3.47% | 0.068395 | 0.07346 | 0.06826 | 95,559.00 |
| 02 Jun 2024 | 0.068474 | 0.000102 | 0.15% | 0.068395 | 0.069526 | 0.066692 | 81,911.00 |
| 01 Jun 2024 | 0.068372 | -0.000442 | -0.64% | 0.068175 | 0.069759 | 0.06765 | 102,674.00 |
| 31 May 2024 | 0.068814 | -0.002267 | -3.19% | 0.071097 | 0.071349 | 0.067449 | 126,366.00 |
| 30 May 2024 | 0.071081 | 0.000771 | 1.10% | 0.070287 | 0.183086 | 0.069493 | 131,917.00 |
| 29 May 2024 | 0.070309 | -0.001476 | -2.06% | 0.071724 | 0.073944 | 0.068253 | 105,291.00 |
| 28 May 2024 | 0.071785 | -0.001013 | -1.39% | 0.072863 | 0.07357 | 0.067467 | 108,657.00 |
| 27 May 2024 | 0.072799 | 0.001568 | 2.20% | 0.108192 | 0.109781 | 0.071271 | 132,522.00 |
| 26 May 2024 | 0.071231 | -0.004926 | -6.47% | 0.076192 | 0.076192 | 0.070125 | 110,175.00 |
| 25 May 2024 | 0.076157 | -0.004759 | -5.88% | 0.080866 | 0.081006 | 0.07169 | 93,182.00 |
| 24 May 2024 | 0.080915 | 0.006254 | 8.38% | 0.074717 | 0.08456 | 0.074414 | 89,830.00 |
| 23 May 2024 | 0.074661 | -0.000673 | -0.89% | 0.075322 | 0.075802 | 0.072578 | 109,489.00 |
| 22 May 2024 | 0.075334 | -0.003958 | -4.99% | 0.078547 | 0.085096 | 0.072461 | 83,536.00 |
| 21 May 2024 | 0.079292 | -0.001367 | -1.69% | 0.080738 | 0.084053 | 0.076789 | 82,815.00 |
| 20 May 2024 | 0.080659 | 0.003172 | 4.09% | 0.108192 | 0.416148 | 0.076414 | 92,962.00 |
| 19 May 2024 | 0.077487 | -0.000245 | -0.32% | 0.077651 | 0.078291 | 0.073878 | 62,566.00 |
| 18 May 2024 | 0.077732 | 0.001407 | 1.84% | 0.076349 | 0.080761 | 0.075519 | 90,321.00 |
| 17 May 2024 | 0.076325 | 0.003219 | 4.40% | 0.07314 | 0.085123 | 0.071028 | 58,082.00 |
| 16 May 2024 | 0.073106 | -0.007821 | -9.66% | 0.080837 | 0.081889 | 0.071584 | 78,931.00 |
| 15 May 2024 | 0.080927 | 0.003349 | 4.32% | 0.077549 | 0.084304 | 0.072955 | 66,093.00 |
| 14 May 2024 | 0.077578 | -0.002281 | -2.86% | 0.079888 | 0.081501 | 0.076403 | 83,805.00 |
| 13 May 2024 | 0.079859 | -0.003133 | -3.78% | 0.108192 | 0.387531 | 0.078438 | 140,192.00 |
| 12 May 2024 | 0.082991 | 0.000928 | 1.13% | 0.082148 | 0.086099 | 0.082103 | 93,496.00 |
| 11 May 2024 | 0.082064 | -0.001411 | -1.69% | 0.083337 | 0.086916 | 0.081226 | 91,089.00 |
| 10 May 2024 | 0.083475 | -0.013583 | -13.99% | 0.096883 | 0.10129 | 0.08144 | 69,503.00 |
| 09 May 2024 | 0.097058 | -0.002022 | -2.04% | 0.099124 | 0.099521 | 0.096376 | 81,554.00 |
| 08 May 2024 | 0.09908 | -0.012758 | -11.41% | 0.111578 | 0.111847 | 0.097939 | 71,055.00 |
| 07 May 2024 | 0.111838 | 0.00632 | 5.99% | 0.105488 | 0.1136 | 0.101137 | 54,384.00 |
| 06 May 2024 | 0.105518 | -0.003932 | -3.59% | 0.108192 | 0.409058 | 0.104884 | 88,732.00 |
| 05 May 2024 | 0.10945 | -0.001701 | -1.53% | 0.111173 | 0.112651 | 0.109095 | 66,566.00 |
| 04 May 2024 | 0.111151 | 0.003537 | 3.29% | 0.109427 | 0.112762 | 0.105737 | 74,668.00 |
| 03 May 2024 | 0.107614 | -0.000637 | -0.59% | 0.108192 | 0.11275 | 0.104658 | 64,529.00 |
| 02 May 2024 | 0.108251 | 0.00013 | 0.12% | 0.10774 | 0.111458 | 0.10528 | 43,663.00 |
| 01 May 2024 | 0.108121 | 0.008335 | 8.35% | 0.099428 | 0.142352 | 0.095754 | 81,115.00 |
| 30 Abr 2024 | 0.099786 | -0.002988 | -2.91% | 0.107247 | 0.110158 | 0.098968 | 52,991.00 |
| 29 Abr 2024 | 0.102774 | -0.006215 | -5.70% | 0.107147 | 0.393267 | 0.098926 | 105,875.00 |
| 28 Abr 2024 | 0.108989 | -0.000163 | -0.15% | 0.109067 | 0.109939 | 0.107767 | 82,326.00 |
| 27 Abr 2024 | 0.109152 | 0.010268 | 10.38% | 0.098808 | 0.109343 | 0.096919 | 80,961.00 |
| 26 Abr 2024 | 0.098884 | 0.000868 | 0.89% | 0.098017 | 0.103634 | 0.097972 | 90,649.00 |
| 25 Abr 2024 | 0.098016 | -0.00021 | -0.21% | 0.098978 | 0.099859 | 0.096707 | 83,461.00 |
