Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BOOUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 2.12 | -0.110 | -5.01% | 2.23 | 4.03 | 2.08 | 4,551.00 |
| 21 May 2024 | 2.23 | -0.070 | -2.99% | 2.31 | 3.98 | 2.20 | 4,256.00 |
| 20 May 2024 | 2.30 | 0.130 | 5.99% | 1.70 | 3.92 | 1.64 | 4,084.00 |
| 19 May 2024 | 2.17 | -0.080 | -3.56% | 2.25 | 3.33 | 2.14 | 3,966.00 |
| 18 May 2024 | 2.25 | 0.190 | 9.17% | 2.06 | 3.31 | 2.04 | 4,345.00 |
| 17 May 2024 | 2.06 | 0.020 | 1.17% | 2.04 | 3.25 | 2.01 | 4,873.00 |
| 16 May 2024 | 2.04 | 0.120 | 6.08% | 1.92 | 3.22 | 1.92 | 5,304.00 |
| 15 May 2024 | 1.92 | 0.300 | 18.27% | 1.63 | 3.16 | 1.62 | 5,769.00 |
| 14 May 2024 | 1.63 | -0.070 | -4.28% | 1.70 | 1.71 | 1.60 | 5,780.00 |
| 13 May 2024 | 1.70 | -0.120 | -6.65% | 1.70 | 3.16 | 1.67 | 4,977.00 |
| 12 May 2024 | 1.82 | 0.020 | 0.85% | 1.81 | 3.12 | 1.80 | 5,111.00 |
| 11 May 2024 | 1.80 | -0.010 | -0.35% | 1.81 | 3.11 | 1.80 | 5,709.00 |
| 10 May 2024 | 1.81 | 0.00 | 0.09% | 1.81 | 3.24 | 1.78 | 5,409.00 |
| 09 May 2024 | 1.81 | 0.110 | 6.18% | 1.70 | 3.20 | 1.67 | 5,943.00 |
| 08 May 2024 | 1.70 | 0.00 | 0.07% | 1.70 | 3.22 | 1.61 | 4,592.00 |
| 07 May 2024 | 1.70 | -0.090 | -4.85% | 1.79 | 3.28 | 1.70 | 5,378.00 |
| 06 May 2024 | 1.79 | -0.040 | -2.14% | 1.65 | 3.39 | 1.64 | 3,914.00 |
| 05 May 2024 | 1.83 | 0.090 | 5.11% | 1.51 | 3.32 | 1.50 | 2,612.00 |
| 04 May 2024 | 1.74 | -0.070 | -3.77% | 1.80 | 3.30 | 1.71 | 4,725.00 |
| 03 May 2024 | 1.81 | 0.120 | 6.81% | 1.69 | 3.29 | 1.68 | 3,294.00 |
| 02 May 2024 | 1.69 | 0.070 | 4.58% | 1.65 | 1.73 | 1.61 | 3,138.00 |
| 01 May 2024 | 1.62 | 0.030 | 1.79% | 1.58 | 3.13 | 1.49 | 4,464.00 |
| 30 Abr 2024 | 1.59 | -0.130 | -7.43% | 1.74 | 3.11 | 1.55 | 3,795.00 |
| 29 Abr 2024 | 1.72 | -0.010 | -0.60% | 1.65 | 3.38 | 1.64 | 3,996.00 |
| 28 Abr 2024 | 1.73 | 0.030 | 1.52% | 1.70 | 3.50 | 1.70 | 4,715.00 |
| 27 Abr 2024 | 1.70 | 0.020 | 0.91% | 1.69 | 3.44 | 1.60 | 4,375.00 |
| 26 Abr 2024 | 1.69 | -0.220 | -11.72% | 1.91 | 3.29 | 1.68 | 4,715.00 |
| 25 Abr 2024 | 1.91 | 0.140 | 7.65% | 1.78 | 3.22 | 1.77 | 4,916.00 |
| 24 Abr 2024 | 1.77 | -0.020 | -1.04% | 1.79 | 3.42 | 1.76 | 5,522.00 |
| 23 Abr 2024 | 1.79 | -0.090 | -4.90% | 1.89 | 3.41 | 1.79 | 5,290.00 |
| 22 Abr 2024 | 1.89 | 0.070 | 3.81% | 1.65 | 3.40 | 1.64 | 4,595.00 |
| 21 Abr 2024 | 1.82 | -0.030 | -1.66% | 1.86 | 3.35 | 1.80 | 5,692.00 |
| 20 Abr 2024 | 1.85 | 0.190 | 11.26% | 1.65 | 3.33 | 1.64 | 5,602.00 |
| 19 Abr 2024 | 1.66 | -0.030 | -1.95% | 1.69 | 3.23 | 1.51 | 5,087.00 |
| 18 Abr 2024 | 1.69 | 0.080 | 4.72% | 1.62 | 3.20 | 1.53 | 4,845.00 |
| 17 Abr 2024 | 1.62 | 0.020 | 1.35% | 1.59 | 3.20 | 1.53 | 3,969.00 |
| 16 Abr 2024 | 1.60 | -0.080 | -4.59% | 1.67 | 3.15 | 1.49 | 4,382.00 |
| 15 Abr 2024 | 1.67 | -0.120 | -6.89% | 1.79 | 3.32 | 1.63 | 3,432.00 |
| 14 Abr 2024 | 1.80 | 0.150 | 9.40% | 1.63 | 3.07 | 1.58 | 2,591.00 |
| 13 Abr 2024 | 1.64 | -0.210 | -11.37% | 1.84 | 3.29 | 1.50 | 1,076.00 |
| 12 Abr 2024 | 1.85 | -0.400 | -17.62% | 2.25 | 3.28 | 1.75 | 1,006.00 |
| 11 Abr 2024 | 2.25 | -0.250 | -9.92% | 2.47 | 3.66 | 2.21 | 1,394.00 |
| 10 Abr 2024 | 2.50 | -0.140 | -5.30% | 2.56 | 3.43 | 2.39 | 1,282.00 |
| 09 Abr 2024 | 2.64 | 0.290 | 12.52% | 2.33 | 3.70 | 2.29 | 1,483.00 |
| 08 Abr 2024 | 2.34 | 0.210 | 9.68% | 3.36 | 3.45 | 2.15 | 1,632.00 |
| 07 Abr 2024 | 2.14 | 0.090 | 4.45% | 2.04 | 2.29 | 2.03 | 2,566.00 |
| 06 Abr 2024 | 2.04 | 0.110 | 5.64% | 1.93 | 3.33 | 1.93 | 2,105.00 |
| 05 Abr 2024 | 1.94 | -0.090 | -4.66% | 2.03 | 3.33 | 1.87 | 2,352.00 |
| 04 Abr 2024 | 2.03 | -0.090 | -4.41% | 2.12 | 3.40 | 1.99 | 940.00 |
| 03 Abr 2024 | 2.12 | -0.120 | -5.28% | 3.36 | 3.45 | 2.10 | 1,715.00 |
| 02 Abr 2024 | 2.24 | -0.150 | -6.33% | 2.39 | 3.52 | 2.21 | 1,745.00 |
| 01 Abr 2024 | 2.39 | -0.110 | -4.49% | 2.51 | 3.64 | 2.27 | 1,177.00 |
| 31 Mar 2024 | 2.51 | 0.100 | 3.99% | 2.41 | 3.76 | 2.39 | 1,492.00 |
| 30 Mar 2024 | 2.41 | -0.140 | -5.32% | 2.54 | 3.58 | 2.39 | 1,701.00 |
| 29 Mar 2024 | 2.55 | -0.140 | -5.16% | 2.68 | 3.69 | 2.53 | 2,341.00 |
| 28 Mar 2024 | 2.68 | 0.00 | -0.11% | 2.69 | 3.81 | 2.59 | 3,159.00 |
| 27 Mar 2024 | 2.69 | -0.160 | -5.53% | 2.84 | 3.82 | 2.62 | 4,709.00 |
| 26 Mar 2024 | 2.84 | -0.500 | -14.97% | 3.35 | 3.82 | 2.75 | 4,294.00 |
| 25 Mar 2024 | 3.34 | 0.320 | 10.61% | 2.19 | 3.97 | 2.17 | 4,972.00 |
| 24 Mar 2024 | 3.02 | -0.090 | -2.86% | 3.11 | 3.82 | 2.87 | 5,039.00 |
| 23 Mar 2024 | 3.11 | -0.170 | -5.12% | 3.29 | 3.81 | 3.09 | 3,317.00 |
| 22 Mar 2024 | 3.28 | -0.290 | -8.08% | 3.57 | 3.72 | 3.22 | 2,806.00 |
| 21 Mar 2024 | 3.57 | -0.310 | -8.00% | 3.87 | 4.01 | 3.33 | 3,006.00 |
| 20 Mar 2024 | 3.88 | 0.400 | 11.65% | 3.46 | 3.99 | 2.97 | 4,079.00 |
| 19 Mar 2024 | 3.47 | -0.130 | -3.68% | 2.94 | 4.12 | 2.89 | 3,430.00 |
| 18 Mar 2024 | 3.61 | 1.31 | 57.07% | 2.19 | 3.62 | 2.17 | 4,199.00 |
| 17 Mar 2024 | 2.30 | 0.270 | 13.47% | 2.07 | 2.36 | 1.98 | 5,069.00 |
| 16 Mar 2024 | 2.02 | -0.140 | -6.57% | 2.25 | 3.49 | 2.01 | 4,254.00 |
| 15 Mar 2024 | 2.17 | -0.030 | -1.30% | 2.19 | 3.50 | 1.88 | 5,030.00 |
| 14 Mar 2024 | 2.19 | -0.330 | -13.19% | 2.53 | 2.64 | 2.10 | 4,735.00 |
| 13 Mar 2024 | 2.53 | 0.450 | 21.43% | 2.08 | 3.72 | 2.08 | 5,552.00 |
| 12 Mar 2024 | 2.08 | 0.010 | 0.51% | 2.07 | 3.76 | 1.90 | 4,909.00 |
| 11 Mar 2024 | 2.07 | 0.240 | 13.20% | 2.19 | 3.71 | 1.92 | 5,353.00 |
| 10 Mar 2024 | 1.83 | -0.290 | -13.66% | 2.12 | 3.65 | 1.83 | 5,603.00 |
| 09 Mar 2024 | 2.12 | -0.150 | -6.78% | 2.27 | 3.62 | 2.08 | 5,018.00 |
| 08 Mar 2024 | 2.27 | -0.190 | -7.77% | 2.47 | 3.72 | 2.12 | 5,114.00 |
| 07 Mar 2024 | 2.47 | 0.280 | 13.03% | 2.19 | 3.57 | 2.17 | 4,555.00 |
| 06 Mar 2024 | 2.18 | 0.460 | 26.76% | 1.73 | 3.62 | 1.69 | 5,721.00 |
| 05 Mar 2024 | 1.72 | 0.050 | 2.77% | 1.68 | 3.49 | 1.59 | 5,821.00 |
| 04 Mar 2024 | 1.67 | 0.010 | 0.76% | 1.05 | 3.35 | 1.03 | 4,857.00 |
| 03 Mar 2024 | 1.66 | 0.460 | 38.72% | 3.13 | 3.20 | 1.12 | 8,914.00 |
| 02 Mar 2024 | 1.20 | 0.120 | 11.11% | 3.12 | 3.15 | 1.09 | 8,458.00 |
| 01 Mar 2024 | 1.08 | 0.080 | 8.53% | 0.989481 | 1.12 | 0.989481 | 7,643.00 |
| 29 Feb 2024 | 0.993225 | -0.051221 | -4.90% | 1.05 | 1.07 | 0.992432 | 8,331.00 |
| 28 Feb 2024 | 1.04 | 0.040 | 4.28% | 0.976688 | 2.94 | 0.964033 | 7,938.00 |
| 27 Feb 2024 | 1.00 | 0.040 | 4.41% | 0.959895 | 1.01 | 0.944171 | 9,254.00 |
| 26 Feb 2024 | 0.959318 | 0.022173 | 2.37% | 0.960305 | 2.82 | 0.897084 | 6,963.00 |
| 25 Feb 2024 | 0.937145 | -0.013865 | -1.46% | 0.939815 | 0.963859 | 0.912556 | 8,344.00 |
| 24 Feb 2024 | 0.951011 | 0.05322 | 5.93% | 0.891219 | 0.961482 | 0.867185 | 10,119.00 |
| 23 Feb 2024 | 0.897791 | -0.025926 | -2.81% | 0.923219 | 0.927349 | 0.864524 | 8,285.00 |
