BOXXUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 May 2024 | 0.005539 | 0.000053 | 0.97% | 0.005482 | 0.005564 | 0.005481 | 0.00 |
24 May 2024 | 0.005486 | 0.000056 | 1.03% | 0.005434 | 0.005536 | 0.005332 | 0.00 |
23 May 2024 | 0.00543 | -0.000099 | -1.79% | 0.005528 | 0.005602 | 0.005321 | 0.00 |
22 May 2024 | 0.005529 | -0.000084 | -1.50% | 0.005611 | 0.005647 | 0.005519 | 0.00 |
21 May 2024 | 0.005614 | -0.000097 | -1.70% | 0.005716 | 0.005747 | 0.005538 | 0.00 |
20 May 2024 | 0.00571 | 0.000412 | 7.78% | 0.005032 | 0.00572 | 0.00489 | 0.00 |
19 May 2024 | 0.005298 | -0.000063 | -1.18% | 0.005355 | 0.005413 | 0.005277 | 0.00 |
18 May 2024 | 0.005361 | 0.00000500 | 0.09% | 0.005358 | 0.005391 | 0.005333 | 0.00 |
17 May 2024 | 0.005356 | 0.000134 | 2.57% | 0.005224 | 0.005397 | 0.005213 | 0.00 |
16 May 2024 | 0.005222 | -0.000085 | -1.60% | 0.005301 | 0.005336 | 0.005168 | 0.00 |
15 May 2024 | 0.005307 | 0.000381 | 7.74% | 0.004924 | 0.005313 | 0.004906 | 0.00 |
14 May 2024 | 0.004926 | -0.000105 | -2.09% | 0.005032 | 0.005046 | 0.004889 | 0.00 |
13 May 2024 | 0.00503 | 0.000112 | 2.29% | 0.00473 | 0.005076 | 0.004706 | 0.00 |
12 May 2024 | 0.004918 | 0.000055 | 1.13% | 0.004868 | 0.004944 | 0.004849 | 0.00 |
11 May 2024 | 0.004863 | -0.000011 | -0.23% | 0.004866 | 0.004915 | 0.00484 | 0.00 |
10 May 2024 | 0.004874 | -0.000168 | -3.33% | 0.005033 | 0.005078 | 0.004819 | 0.00 |
09 May 2024 | 0.005042 | 0.000149 | 3.05% | 0.004895 | 0.00507 | 0.004852 | 0.00 |
08 May 2024 | 0.004893 | -0.000106 | -2.12% | 0.004987 | 0.005041 | 0.00487 | 0.00 |
07 May 2024 | 0.004998 | -0.000056 | -1.11% | 0.005053 | 0.00515 | 0.004981 | 0.00 |
06 May 2024 | 0.005055 | -0.000066 | -1.29% | 0.00473 | 0.005222 | 0.004706 | 0.00 |
05 May 2024 | 0.00512 | 0.00001 | 0.20% | 0.005111 | 0.005166 | 0.005037 | 0.00 |
04 May 2024 | 0.00511 | 0.000076 | 1.51% | 0.005031 | 0.005155 | 0.005007 | 0.00 |
03 May 2024 | 0.005035 | 0.000302 | 6.39% | 0.00473 | 0.005067 | 0.004706 | 0.00 |
02 May 2024 | 0.004732 | 0.000057 | 1.22% | 0.004659 | 0.004769 | 0.004553 | 0.00 |
01 May 2024 | 0.004675 | -0.000192 | -3.94% | 0.00485 | 0.004855 | 0.004521 | 0.00 |
30 Abr 2024 | 0.004868 | -0.000239 | -4.68% | 0.005107 | 0.005174 | 0.004728 | 0.00 |
29 Abr 2024 | 0.005107 | 0.000067 | 1.33% | 0.005195 | 0.005251 | 0.004945 | 0.00 |
28 Abr 2024 | 0.00504 | -0.000037 | -0.73% | 0.005073 | 0.005142 | 0.005021 | 0.00 |
27 Abr 2024 | 0.005077 | -0.000027 | -0.53% | 0.0051 | 0.005112 | 0.005 | 0.00 |
26 Abr 2024 | 0.005104 | -0.000055 | -1.07% | 0.005159 | 0.005182 | 0.005068 | 0.00 |
25 Abr 2024 | 0.005159 | 0.000023 | 0.45% | 0.005142 | 0.005221 | 0.005024 | 0.00 |
24 Abr 2024 | 0.005136 | -0.000175 | -3.30% | 0.005313 | 0.005366 | 0.005085 | 0.00 |
23 Abr 2024 | 0.005311 | -0.000039 | -0.73% | 0.005344 | 0.005376 | 0.005269 | 0.00 |
22 Abr 2024 | 0.00535 | 0.000151 | 2.90% | 0.005195 | 0.00538 | 0.005174 | 0.00 |
21 Abr 2024 | 0.005199 | 0.00000600 | 0.12% | 0.005182 | 0.005255 | 0.005142 | 0.00 |
20 Abr 2024 | 0.005193 | 0.000069 | 1.35% | 0.005106 | 0.005236 | 0.00506 | 0.00 |
19 Abr 2024 | 0.005124 | 0.000043 | 0.85% | 0.005071 | 0.00524 | 0.004768 | 0.00 |
18 Abr 2024 | 0.005081 | 0.000175 | 3.57% | 0.004903 | 0.005131 | 0.004868 | 0.00 |
17 Abr 2024 | 0.004906 | -0.000192 | -3.77% | 0.005108 | 0.005157 | 0.004789 | 0.00 |
16 Abr 2024 | 0.005098 | 0.000023 | 0.45% | 0.005074 | 0.005143 | 0.004938 | 0.00 |
15 Abr 2024 | 0.005075 | -0.000188 | -3.57% | 0.005146 | 0.005348 | 0.004974 | 0.00 |
14 Abr 2024 | 0.005263 | 0.000104 | 2.03% | 0.005146 | 0.005268 | 0.004974 | 0.00 |
13 Abr 2024 | 0.005159 | -0.000211 | -3.93% | 0.005368 | 0.005436 | 0.004928 | 0.00 |
12 Abr 2024 | 0.00537 | -0.000235 | -4.19% | 0.005601 | 0.005696 | 0.005282 | 0.00 |
11 Abr 2024 | 0.005606 | -0.000039 | -0.69% | 0.005645 | 0.005701 | 0.005565 | 0.00 |
10 Abr 2024 | 0.005645 | 0.00011 | 1.99% | 0.005529 | 0.005687 | 0.005403 | 0.00 |
09 Abr 2024 | 0.005534 | -0.000203 | -3.54% | 0.005729 | 0.00574 | 0.005462 | 0.00 |
08 Abr 2024 | 0.005737 | 0.000182 | 3.28% | 0.0056 | 0.005815 | 0.005481 | 0.00 |
07 Abr 2024 | 0.005555 | 0.000038 | 0.69% | 0.005512 | 0.00562 | 0.005512 | 0.00 |
06 Abr 2024 | 0.005516 | 0.000077 | 1.42% | 0.005422 | 0.005567 | 0.0054 | 0.00 |
05 Abr 2024 | 0.005439 | -0.000037 | -0.68% | 0.005482 | 0.005497 | 0.005281 | 0.00 |
04 Abr 2024 | 0.005476 | 0.000185 | 3.50% | 0.005286 | 0.005544 | 0.005209 | 0.00 |
03 Abr 2024 | 0.005291 | 0.000054 | 1.03% | 0.00524 | 0.005355 | 0.005168 | 0.00 |
02 Abr 2024 | 0.005238 | -0.000352 | -6.30% | 0.005573 | 0.005573 | 0.005167 | 0.00 |
01 Abr 2024 | 0.00559 | -0.000112 | -1.96% | 0.0056 | 0.005736 | 0.005457 | 0.00 |
31 Mar 2024 | 0.005702 | 0.000128 | 2.31% | 0.005579 | 0.005706 | 0.005578 | 0.00 |
30 Mar 2024 | 0.005573 | -0.000019 | -0.34% | 0.005588 | 0.005628 | 0.005568 | 0.00 |
29 Mar 2024 | 0.005592 | -0.000069 | -1.22% | 0.005662 | 0.005674 | 0.005528 | 0.00 |
28 Mar 2024 | 0.005661 | 0.000122 | 2.21% | 0.00556 | 0.005729 | 0.005516 | 0.00 |
27 Mar 2024 | 0.005539 | -0.000061 | -1.09% | 0.0056 | 0.005736 | 0.00547 | 0.00 |
26 Mar 2024 | 0.0056 | 0.00000600 | 0.11% | 0.005582 | 0.005724 | 0.005553 | 0.00 |
25 Mar 2024 | 0.005594 | 0.000207 | 3.85% | 0.004971 | 0.005696 | 0.004868 | 0.00 |
24 Mar 2024 | 0.005387 | 0.000239 | 4.63% | 0.005126 | 0.005406 | 0.005107 | 0.00 |
23 Mar 2024 | 0.005148 | 0.000073 | 1.44% | 0.005098 | 0.00527 | 0.005043 | 0.00 |
22 Mar 2024 | 0.005075 | -0.000163 | -3.11% | 0.00524 | 0.005331 | 0.004985 | 0.00 |
21 Mar 2024 | 0.005238 | -0.000188 | -3.46% | 0.005434 | 0.005456 | 0.005171 | 0.00 |
20 Mar 2024 | 0.005426 | 0.00045 | 9.04% | 0.004971 | 0.005449 | 0.004868 | 0.00 |
19 Mar 2024 | 0.004976 | -0.000446 | -8.23% | 0.005417 | 0.005449 | 0.004924 | 0.00 |
18 Mar 2024 | 0.005422 | -0.000047 | -0.86% | 0.005844 | 0.005903 | 0.005283 | 0.00 |
17 Mar 2024 | 0.005469 | 0.000251 | 4.82% | 0.005251 | 0.005506 | 0.005167 | 0.00 |
16 Mar 2024 | 0.005218 | -0.000352 | -6.32% | 0.005565 | 0.0056 | 0.005202 | 0.00 |
15 Mar 2024 | 0.00557 | -0.000147 | -2.57% | 0.005844 | 0.005903 | 0.005283 | 0.00 |
14 Mar 2024 | 0.005717 | -0.000132 | -2.26% | 0.005844 | 0.005903 | 0.00549 | 0.00 |
13 Mar 2024 | 0.00585 | 0.000132 | 2.30% | 0.005712 | 0.005897 | 0.005707 | 0.00 |
12 Mar 2024 | 0.005718 | -0.000055 | -0.95% | 0.005786 | 0.005838 | 0.005539 | 0.00 |
11 Mar 2024 | 0.005773 | 0.000249 | 4.51% | 0.005098 | 0.005832 | 0.005077 | 0.00 |
10 Mar 2024 | 0.005523 | 0.000042 | 0.77% | 0.005479 | 0.005599 | 0.005463 | 0.00 |
09 Mar 2024 | 0.005481 | 0.000016 | 0.29% | 0.005465 | 0.005495 | 0.005444 | 0.00 |
08 Mar 2024 | 0.005465 | 0.000098 | 1.83% | 0.005359 | 0.005603 | 0.005318 | 0.00 |
07 Mar 2024 | 0.005367 | 0.00008 | 1.51% | 0.005279 | 0.005445 | 0.00526 | 0.00 |
06 Mar 2024 | 0.005287 | 0.000139 | 2.69% | 0.005098 | 0.005408 | 0.005028 | 0.00 |
05 Mar 2024 | 0.005148 | -0.000276 | -5.09% | 0.005464 | 0.005525 | 0.004855 | 0.00 |
04 Mar 2024 | 0.005424 | 0.000385 | 7.65% | 0.004896 | 0.005479 | 0.004865 | 0.00 |
03 Mar 2024 | 0.005039 | 0.000077 | 1.55% | 0.00496 | 0.00506 | 0.004919 | 0.00 |
02 Mar 2024 | 0.004962 | -0.000041 | -0.82% | 0.004998 | 0.004998 | 0.004931 | 0.00 |
01 Mar 2024 | 0.005003 | 0.000088 | 1.79% | 0.004896 | 0.005052 | 0.004865 | 0.00 |
29 Feb 2024 | 0.004916 | -0.000083 | -1.66% | 0.004985 | 0.005093 | 0.004841 | 0.00 |
28 Feb 2024 | 0.004999 | 0.000439 | 9.63% | 0.004563 | 0.00512 | 0.004539 | 0.00 |
27 Feb 2024 | 0.00456 | 0.000198 | 4.54% | 0.00437 | 0.004607 | 0.004361 | 0.00 |
26 Feb 2024 | 0.004362 | 0.000221 | 5.33% | 0.00363 | 0.004397 | 0.003621 | 0.00 |
25 Feb 2024 | 0.004141 | 0.000017 | 0.41% | 0.004125 | 0.004156 | 0.004103 | 0.00 |
24 Feb 2024 | 0.004125 | 0.000055 | 1.35% | 0.00406 | 0.004135 | 0.004047 | 0.00 |