DEXEUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 May 2024 | 13.24 | 0.070 | 0.55% | 13.17 | 13.28 | 12.87 | 11.00 |
17 May 2024 | 13.17 | 0.060 | 0.43% | 13.12 | 13.37 | 12.76 | 120.00 |
16 May 2024 | 13.11 | 0.130 | 1.02% | 12.89 | 13.63 | 12.64 | 11.00 |
15 May 2024 | 12.98 | 1.28 | 10.91% | 11.70 | 13.46 | 11.44 | 138.00 |
14 May 2024 | 11.70 | -0.580 | -4.69% | 12.29 | 12.32 | 11.33 | 16.00 |
13 May 2024 | 12.28 | -0.130 | -1.01% | 12.59 | 12.80 | 4.81 | 200.00 |
12 May 2024 | 12.41 | -0.120 | -0.93% | 12.78 | 13.04 | 12.15 | 15.00 |
11 May 2024 | 12.52 | -0.280 | -2.18% | 12.78 | 13.08 | 12.29 | 39.00 |
10 May 2024 | 12.80 | -0.160 | -1.25% | 12.94 | 13.65 | 12.24 | 1,458.00 |
09 May 2024 | 12.96 | -0.110 | -0.81% | 13.08 | 13.40 | 12.66 | 8.00 |
08 May 2024 | 13.07 | -0.260 | -1.93% | 13.30 | 13.40 | 12.44 | 15.00 |
07 May 2024 | 13.33 | 0.380 | 2.94% | 13.33 | 13.59 | 12.97 | 9.00 |
06 May 2024 | 12.95 | -0.170 | -1.33% | 12.59 | 13.67 | 5.08 | 50.00 |
05 May 2024 | 13.12 | -0.330 | -2.47% | 13.46 | 13.59 | 12.84 | 9.00 |
04 May 2024 | 13.45 | 0.530 | 4.08% | 12.92 | 13.59 | 12.55 | 12.00 |
03 May 2024 | 12.93 | 0.720 | 5.92% | 12.59 | 13.41 | 11.71 | 23.00 |
02 May 2024 | 12.20 | 0.050 | 0.44% | 12.11 | 12.69 | 11.53 | 15.00 |
01 May 2024 | 12.15 | 0.940 | 8.35% | 11.28 | 12.15 | 10.69 | 114.00 |
30 Abr 2024 | 11.21 | -1.56 | -12.21% | 12.77 | 12.97 | 11.07 | 162.00 |
29 Abr 2024 | 12.77 | 0.280 | 2.25% | 14.12 | 14.27 | 4.88 | 166.00 |
28 Abr 2024 | 12.49 | -0.360 | -2.79% | 12.84 | 12.90 | 12.33 | 17.00 |
27 Abr 2024 | 12.85 | 0.020 | 0.17% | 12.82 | 12.86 | 12.13 | 40.00 |
26 Abr 2024 | 12.83 | -0.740 | -5.44% | 13.57 | 13.66 | 12.30 | 17.00 |
25 Abr 2024 | 13.57 | 0.270 | 2.04% | 13.45 | 14.07 | 12.74 | 26.00 |
24 Abr 2024 | 13.30 | -0.530 | -3.85% | 13.66 | 13.97 | 13.04 | 31.00 |
23 Abr 2024 | 13.83 | 0.430 | 3.23% | 13.72 | 13.94 | 13.03 | 27.00 |
22 Abr 2024 | 13.39 | -0.140 | -1.06% | 14.12 | 14.27 | 5.17 | 103.00 |
21 Abr 2024 | 13.54 | 0.00 | 0.02% | 13.51 | 14.19 | 13.39 | 22.00 |
20 Abr 2024 | 13.53 | 0.760 | 5.97% | 12.73 | 14.05 | 12.65 | 27.00 |
19 Abr 2024 | 12.77 | 0.250 | 2.02% | 12.49 | 13.28 | 11.46 | 31.00 |
18 Abr 2024 | 12.52 | 0.360 | 3.00% | 12.15 | 12.64 | 11.70 | 14.00 |
17 Abr 2024 | 12.15 | -0.510 | -4.00% | 12.69 | 12.82 | 11.45 | 100.00 |
16 Abr 2024 | 12.66 | 0.730 | 6.10% | 11.93 | 12.77 | 10.99 | 187.00 |
15 Abr 2024 | 11.93 | -0.400 | -3.27% | 11.60 | 13.27 | 5.15 | 56.00 |
14 Abr 2024 | 12.34 | 0.720 | 6.16% | 11.60 | 12.76 | 10.80 | 121.00 |
13 Abr 2024 | 11.62 | -1.28 | -9.89% | 13.33 | 14.31 | 10.16 | 209.00 |
12 Abr 2024 | 12.90 | -2.77 | -17.69% | 15.33 | 16.03 | 12.42 | 31.00 |
11 Abr 2024 | 15.67 | -0.110 | -0.69% | 15.78 | 16.38 | 15.57 | 11.00 |
10 Abr 2024 | 15.78 | -0.440 | -2.71% | 16.20 | 16.24 | 15.10 | 348.00 |
09 Abr 2024 | 16.22 | 0.620 | 3.96% | 15.57 | 16.83 | 15.05 | 77.00 |
08 Abr 2024 | 15.60 | 0.230 | 1.50% | 14.51 | 16.26 | 14.51 | 62.00 |
07 Abr 2024 | 15.37 | 0.840 | 5.81% | 14.51 | 16.32 | 14.51 | 76.00 |
06 Abr 2024 | 14.52 | -0.260 | -1.75% | 14.73 | 15.20 | 14.35 | 134.00 |
05 Abr 2024 | 14.78 | -0.160 | -1.04% | 14.95 | 15.12 | 14.14 | 497.00 |
04 Abr 2024 | 14.94 | 0.490 | 3.41% | 14.43 | 15.61 | 14.21 | 136.00 |
03 Abr 2024 | 14.45 | 0.620 | 4.47% | 13.83 | 15.19 | 13.57 | 335.00 |
02 Abr 2024 | 13.83 | -0.950 | -6.43% | 14.73 | 15.32 | 13.18 | 400.00 |
01 Abr 2024 | 14.78 | -0.520 | -3.42% | 13.25 | 15.22 | 12.81 | 52.00 |
31 Mar 2024 | 15.30 | -0.830 | -5.12% | 16.27 | 16.76 | 15.16 | 35.00 |
30 Mar 2024 | 16.13 | 0.460 | 2.91% | 15.66 | 16.76 | 14.57 | 103.00 |
29 Mar 2024 | 15.67 | 1.66 | 11.85% | 14.01 | 17.09 | 13.93 | 390.00 |
28 Mar 2024 | 14.01 | 0.130 | 0.93% | 13.94 | 14.55 | 12.91 | 132.00 |
27 Mar 2024 | 13.88 | 0.630 | 4.76% | 13.25 | 14.42 | 12.81 | 51.00 |
26 Mar 2024 | 13.25 | 0.240 | 1.82% | 12.99 | 14.06 | 12.52 | 38.00 |
25 Mar 2024 | 13.01 | 0.420 | 3.35% | 9.75 | 13.32 | 9.71 | 247.00 |
24 Mar 2024 | 12.59 | -0.070 | -0.53% | 12.60 | 13.46 | 12.44 | 291.00 |
23 Mar 2024 | 12.66 | -0.530 | -4.02% | 13.25 | 15.39 | 12.66 | 201.00 |
22 Mar 2024 | 13.19 | 1.37 | 11.60% | 11.82 | 14.57 | 11.82 | 339.00 |
21 Mar 2024 | 11.82 | 0.210 | 1.78% | 11.63 | 11.84 | 10.57 | 449.00 |
20 Mar 2024 | 11.61 | 1.85 | 18.98% | 9.75 | 12.38 | 9.71 | 437.00 |
19 Mar 2024 | 9.76 | -0.620 | -5.95% | 10.37 | 10.97 | 9.66 | 88.00 |
18 Mar 2024 | 10.38 | -0.160 | -1.51% | 10.35 | 10.94 | 5.35 | 556.00 |
17 Mar 2024 | 10.54 | 1.27 | 13.67% | 9.33 | 10.61 | 9.33 | 289.00 |
16 Mar 2024 | 9.27 | -1.04 | -10.12% | 10.30 | 10.96 | 9.26 | 309.00 |
15 Mar 2024 | 10.31 | 0.220 | 2.19% | 10.35 | 10.65 | 9.31 | 1,091.00 |
14 Mar 2024 | 10.09 | -0.270 | -2.60% | 10.35 | 10.65 | 9.69 | 151.00 |
13 Mar 2024 | 10.36 | 0.340 | 3.40% | 10.01 | 10.84 | 9.86 | 76.00 |
12 Mar 2024 | 10.02 | -0.300 | -2.89% | 10.34 | 10.96 | 9.53 | 112.00 |
11 Mar 2024 | 10.32 | 0.830 | 8.77% | 10.56 | 11.93 | 9.89 | 95.00 |
10 Mar 2024 | 9.49 | -0.540 | -5.43% | 10.03 | 10.23 | 9.38 | 175.00 |
09 Mar 2024 | 10.03 | 0.350 | 3.63% | 9.68 | 10.99 | 9.67 | 130.00 |
08 Mar 2024 | 9.68 | -0.890 | -8.45% | 10.56 | 11.93 | 9.67 | 503.00 |
07 Mar 2024 | 10.57 | 3.24 | 44.12% | 7.32 | 10.92 | 7.20 | 1,065.00 |
06 Mar 2024 | 7.34 | 0.720 | 10.88% | 6.55 | 8.70 | 6.30 | 660.00 |
05 Mar 2024 | 6.62 | 0.050 | 0.80% | 6.61 | 6.97 | 5.99 | 306.00 |
04 Mar 2024 | 6.56 | -0.030 | -0.48% | 6.03 | 6.87 | 5.64 | 91.00 |
03 Mar 2024 | 6.59 | -0.230 | -3.43% | 6.83 | 7.25 | 6.58 | 623.00 |
02 Mar 2024 | 6.83 | 0.200 | 3.02% | 6.62 | 6.92 | 6.35 | 445.00 |
01 Mar 2024 | 6.63 | 0.570 | 9.42% | 6.03 | 7.21 | 5.64 | 1,764.00 |
29 Feb 2024 | 6.06 | 0.400 | 7.14% | 5.67 | 6.58 | 5.39 | 1,420.00 |
28 Feb 2024 | 5.66 | 1.42 | 33.54% | 4.24 | 6.76 | 4.17 | 2,784.00 |
27 Feb 2024 | 4.23 | 0.220 | 5.39% | 4.03 | 4.37 | 3.98 | 210.00 |
26 Feb 2024 | 4.02 | -0.080 | -1.98% | 3.32 | 4.14 | 3.26 | 167.00 |
25 Feb 2024 | 4.10 | 0.120 | 3.14% | 3.98 | 4.11 | 3.95 | 1,759.00 |
24 Feb 2024 | 3.98 | -0.330 | -7.63% | 4.29 | 4.44 | 3.97 | 151.00 |
23 Feb 2024 | 4.30 | 0.510 | 13.51% | 3.83 | 4.68 | 3.77 | 728.00 |
22 Feb 2024 | 3.79 | 0.240 | 6.69% | 3.54 | 3.89 | 3.41 | 147.00 |
21 Feb 2024 | 3.55 | 0.180 | 5.48% | 3.37 | 3.57 | 3.32 | 591.00 |
20 Feb 2024 | 3.37 | 0.050 | 1.53% | 3.32 | 3.51 | 3.26 | 152.00 |
19 Feb 2024 | 3.32 | 0.030 | 0.85% | 3.20 | 4.10 | 3.20 | 116.00 |
18 Feb 2024 | 3.29 | 0.090 | 2.72% | 3.20 | 3.31 | 3.16 | 85.00 |
17 Feb 2024 | 3.20 | 0.010 | 0.21% | 3.19 | 3.25 | 3.11 | 350.00 |