Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DENAUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 0.447733 | -0.032358 | -6.74% | 0.480521 | 0.482239 | 0.445561 | 0.00 |
| 03 Jul 2024 | 0.480091 | -0.017733 | -3.56% | 0.498022 | 0.499147 | 0.473576 | 0.00 |
| 02 Jul 2024 | 0.497824 | -0.003107 | -0.62% | 0.500719 | 0.504141 | 0.495198 | 0.00 |
| 01 Jul 2024 | 0.500931 | 0.000372 | 0.07% | 0.511949 | 0.511997 | 0.491891 | 0.00 |
| 30 Jun 2024 | 0.500559 | 0.00925 | 1.88% | 0.49162 | 0.503179 | 0.488219 | 0.00 |
| 29 Jun 2024 | 0.491309 | -0.00042 | -0.09% | 0.491723 | 0.495714 | 0.490595 | 0.00 |
| 28 Jun 2024 | 0.491729 | -0.009971 | -1.99% | 0.502545 | 0.507339 | 0.490001 | 0.00 |
| 27 Jun 2024 | 0.5017 | 0.011131 | 2.27% | 0.490834 | 0.505383 | 0.490031 | 0.00 |
| 26 Jun 2024 | 0.490569 | -0.003971 | -0.80% | 0.511949 | 0.511997 | 0.48461 | 0.00 |
| 25 Jun 2024 | 0.49454 | 0.005955 | 1.22% | 0.489022 | 0.49913 | 0.48602 | 0.00 |
| 24 Jun 2024 | 0.488585 | -0.009623 | -1.93% | 0.498113 | 0.499763 | 0.471961 | 0.00 |
| 23 Jun 2024 | 0.498207 | -0.010918 | -2.14% | 0.509122 | 0.512628 | 0.496781 | 0.00 |
| 22 Jun 2024 | 0.509125 | -0.003391 | -0.66% | 0.512839 | 0.512839 | 0.506607 | 0.00 |
| 21 Jun 2024 | 0.512516 | 0.000653 | 0.13% | 0.511543 | 0.516659 | 0.502136 | 0.00 |
| 20 Jun 2024 | 0.511863 | -0.00571 | -1.10% | 0.517636 | 0.526882 | 0.507871 | 0.00 |
| 19 Jun 2024 | 0.517574 | 0.010729 | 2.12% | 0.507109 | 0.522332 | 0.504866 | 0.00 |
| 18 Jun 2024 | 0.506845 | -0.00371 | -0.73% | 0.511949 | 0.511997 | 0.491891 | 0.00 |
| 17 Jun 2024 | 0.510555 | -0.016875 | -3.20% | 0.534505 | 0.54133 | 0.505888 | 0.00 |
| 16 Jun 2024 | 0.527429 | 0.007985 | 1.54% | 0.519089 | 0.531812 | 0.515911 | 0.00 |
| 15 Jun 2024 | 0.519444 | 0.012444 | 2.45% | 0.507027 | 0.523073 | 0.505984 | 0.00 |
| 14 Jun 2024 | 0.507001 | 0.001154 | 0.23% | 0.506395 | 0.513865 | 0.490152 | 0.00 |
| 13 Jun 2024 | 0.505847 | -0.012897 | -2.49% | 0.518209 | 0.518614 | 0.499852 | 0.00 |
| 12 Jun 2024 | 0.518744 | 0.008923 | 1.75% | 0.509991 | 0.532295 | 0.504892 | 0.00 |
| 11 Jun 2024 | 0.50982 | -0.024409 | -4.57% | 0.534466 | 0.534794 | 0.50039 | 0.00 |
| 10 Jun 2024 | 0.53423 | -0.005505 | -1.02% | 0.534505 | 0.54133 | 0.530865 | 0.00 |
| 09 Jun 2024 | 0.539735 | 0.003133 | 0.58% | 0.536222 | 0.541702 | 0.534326 | 0.00 |
| 08 Jun 2024 | 0.536602 | 0.000581 | 0.11% | 0.535787 | 0.540236 | 0.534622 | 0.00 |
| 07 Jun 2024 | 0.53602 | -0.019591 | -3.53% | 0.55534 | 0.559359 | 0.530642 | 0.00 |
| 06 Jun 2024 | 0.555611 | -0.007794 | -1.38% | 0.56331 | 0.56506 | 0.548553 | 0.00 |
| 05 Jun 2024 | 0.563405 | 0.00779 | 1.40% | 0.534505 | 0.566334 | 0.530865 | 0.00 |
| 04 Jun 2024 | 0.555616 | 0.007522 | 1.37% | 0.548785 | 0.558136 | 0.545254 | 0.00 |
| 03 Jun 2024 | 0.548094 | -0.002671 | -0.48% | 0.550118 | 0.560906 | 0.547539 | 0.00 |
| 02 Jun 2024 | 0.550765 | -0.004854 | -0.87% | 0.555617 | 0.558798 | 0.546558 | 0.00 |
| 01 Jun 2024 | 0.555618 | 0.007277 | 1.33% | 0.548375 | 0.557555 | 0.546455 | 0.00 |
| 31 May 2024 | 0.548342 | 0.002473 | 0.45% | 0.545664 | 0.559923 | 0.542419 | 0.00 |
| 30 May 2024 | 0.545869 | -0.002758 | -0.50% | 0.548839 | 0.556772 | 0.539647 | 0.00 |
| 29 May 2024 | 0.548627 | -0.01153 | -2.06% | 0.559567 | 0.565614 | 0.545156 | 0.00 |
| 28 May 2024 | 0.560157 | -0.007242 | -1.28% | 0.566082 | 0.571788 | 0.54936 | 0.00 |
| 27 May 2024 | 0.567399 | 0.010082 | 1.81% | 0.534505 | 0.578544 | 0.530865 | 0.00 |
| 26 May 2024 | 0.557317 | 0.011285 | 2.07% | 0.54643 | 0.56534 | 0.543831 | 0.00 |
| 25 May 2024 | 0.546032 | 0.002627 | 0.48% | 0.542368 | 0.549968 | 0.540889 | 0.00 |
| 24 May 2024 | 0.543405 | -0.00422 | -0.77% | 0.549381 | 0.557298 | 0.529877 | 0.00 |
| 23 May 2024 | 0.547625 | 0.002369 | 0.43% | 0.544578 | 0.574316 | 0.520185 | 0.00 |
| 22 May 2024 | 0.545256 | -0.007318 | -1.32% | 0.552155 | 0.55556 | 0.532573 | 0.00 |
| 21 May 2024 | 0.552573 | 0.019197 | 3.60% | 0.534505 | 0.558795 | 0.529223 | 0.00 |
| 20 May 2024 | 0.533376 | 0.086276 | 19.30% | 0.433509 | 0.536791 | 0.431638 | 0.00 |
| 19 May 2024 | 0.447099 | -0.008134 | -1.79% | 0.455017 | 0.457051 | 0.445623 | 0.00 |
| 18 May 2024 | 0.455233 | 0.005138 | 1.14% | 0.450368 | 0.458581 | 0.449795 | 0.00 |
| 17 May 2024 | 0.450095 | 0.021246 | 4.95% | 0.428709 | 0.454245 | 0.427458 | 0.00 |
| 16 May 2024 | 0.428849 | -0.013745 | -3.11% | 0.442476 | 0.443056 | 0.426282 | 0.00 |
| 15 May 2024 | 0.442594 | 0.022582 | 5.38% | 0.420481 | 0.443108 | 0.417292 | 0.00 |
| 14 May 2024 | 0.420012 | -0.009629 | -2.24% | 0.429369 | 0.431127 | 0.416854 | 0.00 |
| 13 May 2024 | 0.429641 | 0.002763 | 0.65% | 0.433509 | 0.438744 | 0.425731 | 0.00 |
| 12 May 2024 | 0.426878 | 0.002933 | 0.69% | 0.424452 | 0.429827 | 0.423082 | 0.00 |
| 11 May 2024 | 0.423945 | -0.00014 | -0.03% | 0.424563 | 0.428567 | 0.421003 | 0.00 |
| 10 May 2024 | 0.424085 | -0.018122 | -4.10% | 0.441472 | 0.444765 | 0.419702 | 0.00 |
| 09 May 2024 | 0.442207 | 0.009037 | 2.09% | 0.433509 | 0.445463 | 0.430219 | 0.00 |
| 08 May 2024 | 0.43317 | -0.006609 | -1.50% | 0.438935 | 0.442594 | 0.428336 | 0.00 |
| 07 May 2024 | 0.439779 | -0.007351 | -1.64% | 0.447094 | 0.455972 | 0.438329 | 0.00 |
| 06 May 2024 | 0.44713 | -0.009761 | -2.14% | 0.44515 | 0.46724 | 0.440213 | 0.00 |
| 05 May 2024 | 0.456891 | 0.002732 | 0.60% | 0.454037 | 0.461904 | 0.448101 | 0.00 |
| 04 May 2024 | 0.454159 | 0.001681 | 0.37% | 0.451943 | 0.461343 | 0.451188 | 0.00 |
| 03 May 2024 | 0.452478 | 0.016886 | 3.88% | 0.435581 | 0.455385 | 0.431425 | 0.00 |
| 02 May 2024 | 0.435591 | 0.001453 | 0.33% | 0.433643 | 0.438951 | 0.421965 | 0.00 |
| 01 May 2024 | 0.434139 | -0.006149 | -1.40% | 0.438771 | 0.439976 | 0.410056 | 0.00 |
| 30 Abr 2024 | 0.440288 | -0.028218 | -6.02% | 0.467515 | 0.473394 | 0.42515 | 0.00 |
| 29 Abr 2024 | 0.468506 | -0.007303 | -1.53% | 0.44515 | 0.471012 | 0.440213 | 0.00 |
| 28 Abr 2024 | 0.475809 | 0.001746 | 0.37% | 0.474078 | 0.487699 | 0.473326 | 0.00 |
| 27 Abr 2024 | 0.474063 | 0.018222 | 4.00% | 0.45631 | 0.477924 | 0.448848 | 0.00 |
| 26 Abr 2024 | 0.455841 | -0.004207 | -0.91% | 0.459747 | 0.461303 | 0.45225 | 0.00 |
| 25 Abr 2024 | 0.460047 | 0.003261 | 0.71% | 0.457468 | 0.464703 | 0.447691 | 0.00 |
| 24 Abr 2024 | 0.456786 | -0.012267 | -2.62% | 0.469534 | 0.47967 | 0.452293 | 0.00 |
| 23 Abr 2024 | 0.469054 | 0.002621 | 0.56% | 0.466238 | 0.475426 | 0.459696 | 0.00 |
| 22 Abr 2024 | 0.466432 | 0.007769 | 1.69% | 0.44515 | 0.470643 | 0.440213 | 0.00 |
| 21 Abr 2024 | 0.458663 | -0.00056 | -0.12% | 0.45894 | 0.465749 | 0.454579 | 0.00 |
| 20 Abr 2024 | 0.459223 | 0.012132 | 2.71% | 0.44515 | 0.462108 | 0.440213 | 0.00 |
| 19 Abr 2024 | 0.447091 | 0.000208 | 0.05% | 0.446112 | 0.455081 | 0.418357 | 0.00 |
| 18 Abr 2024 | 0.446882 | 0.012289 | 2.83% | 0.435594 | 0.450886 | 0.430905 | 0.00 |
| 17 Abr 2024 | 0.434593 | -0.014954 | -3.33% | 0.449224 | 0.454548 | 0.426397 | 0.00 |
| 16 Abr 2024 | 0.449547 | -0.002401 | -0.53% | 0.451245 | 0.455242 | 0.437124 | 0.00 |
| 15 Abr 2024 | 0.451949 | -0.00868 | -1.88% | 0.53885 | 0.542674 | 0.442603 | 0.00 |
| 14 Abr 2024 | 0.460629 | 0.019362 | 4.39% | 0.438299 | 0.462106 | 0.424711 | 0.00 |
| 13 Abr 2024 | 0.441267 | -0.031331 | -6.63% | 0.470422 | 0.480732 | 0.420965 | 0.00 |
| 12 Abr 2024 | 0.472597 | -0.038446 | -7.52% | 0.51053 | 0.517651 | 0.456288 | 0.00 |
| 11 Abr 2024 | 0.511043 | -0.004782 | -0.93% | 0.515229 | 0.526887 | 0.506647 | 0.00 |
| 10 Abr 2024 | 0.515825 | 0.004498 | 0.88% | 0.510779 | 0.518312 | 0.497961 | 0.00 |
| 09 Abr 2024 | 0.511327 | -0.026953 | -5.01% | 0.53885 | 0.542674 | 0.504556 | 0.00 |
| 08 Abr 2024 | 0.53828 | 0.034822 | 6.92% | 0.531065 | 0.54265 | 0.498684 | 0.00 |
| 07 Abr 2024 | 0.503459 | 0.013499 | 2.76% | 0.488819 | 0.503842 | 0.487627 | 0.00 |
| 06 Abr 2024 | 0.48996 | 0.00542 | 1.12% | 0.48287 | 0.494548 | 0.482766 | 0.00 |
