DFXXUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.043216 | 0.000098 | 0.23% | 0.043164 | 0.043801 | 0.04178 | 0.00 |
13 Jun 2024 | 0.043117 | -0.001099 | -2.49% | 0.044171 | 0.044206 | 0.042606 | 0.00 |
12 Jun 2024 | 0.044217 | 0.000761 | 1.75% | 0.04347 | 0.045372 | 0.043036 | 0.00 |
11 Jun 2024 | 0.043456 | -0.002081 | -4.57% | 0.045557 | 0.045585 | 0.042652 | 0.00 |
10 Jun 2024 | 0.045537 | -0.000469 | -1.02% | 0.050343 | 0.05053 | 0.045381 | 1.00 |
09 Jun 2024 | 0.046006 | -0.004373 | -8.68% | 0.050343 | 0.050737 | 0.045921 | 0.00 |
08 Jun 2024 | 0.050379 | 0.000055 | 0.11% | 0.050302 | 0.05072 | 0.050193 | 0.00 |
07 Jun 2024 | 0.050324 | -0.001839 | -3.53% | 0.052138 | 0.052515 | 0.049819 | 0.00 |
06 Jun 2024 | 0.052164 | -0.000732 | -1.38% | 0.052886 | 0.053051 | 0.051501 | 0.00 |
05 Jun 2024 | 0.052895 | 0.000731 | 1.40% | 0.046474 | 0.05317 | 0.046225 | 1.00 |
04 Jun 2024 | 0.052164 | 0.000706 | 1.37% | 0.051523 | 0.052401 | 0.051191 | 0.00 |
03 Jun 2024 | 0.051458 | -0.000251 | -0.49% | 0.051648 | 0.052661 | 0.051406 | 0.00 |
02 Jun 2024 | 0.051709 | -0.000456 | -0.87% | 0.052164 | 0.052463 | 0.051314 | 0.00 |
01 Jun 2024 | 0.052164 | 0.005463 | 11.70% | 0.046705 | 0.05224 | 0.046541 | 0.00 |
31 May 2024 | 0.046702 | 0.000211 | 0.45% | 0.046474 | 0.047688 | 0.046197 | 0.00 |
30 May 2024 | 0.046491 | -0.006071 | -11.55% | 0.052582 | 0.855377 | 0.040296 | 5.00 |
29 May 2024 | 0.052562 | -0.001105 | -2.06% | 0.05361 | 0.05419 | 0.05223 | 0.00 |
28 May 2024 | 0.053667 | -0.005678 | -9.57% | 0.059207 | 0.059804 | 0.052632 | 0.00 |
27 May 2024 | 0.059345 | 0.001054 | 1.81% | 0.049505 | 0.060511 | 0.049136 | 1.00 |
26 May 2024 | 0.058291 | 0.009087 | 18.47% | 0.049239 | 0.05913 | 0.049005 | 0.00 |
25 May 2024 | 0.049203 | 0.000237 | 0.48% | 0.048873 | 0.049558 | 0.04874 | 0.00 |
24 May 2024 | 0.048966 | -0.00038 | -0.77% | 0.049505 | 0.050218 | 0.047748 | 0.00 |
23 May 2024 | 0.049347 | -0.011724 | -19.20% | 0.060995 | 0.061484 | 0.046874 | 0.00 |
22 May 2024 | 0.06107 | -0.008063 | -11.66% | 0.069081 | 0.069328 | 0.05965 | 0.00 |
21 May 2024 | 0.069133 | -0.017511 | -20.21% | 0.086828 | 0.087937 | 0.066212 | 0.00 |
20 May 2024 | 0.086645 | 0.014015 | 19.30% | 0.056359 | 0.0872 | 0.055931 | 1.00 |
19 May 2024 | 0.07263 | -0.001321 | -1.79% | 0.073916 | 0.074246 | 0.07239 | 0.00 |
18 May 2024 | 0.073951 | 0.013623 | 22.58% | 0.07316 | 0.074495 | 0.073067 | 0.00 |
17 May 2024 | 0.060328 | 0.002848 | 4.95% | 0.057461 | 0.060884 | 0.057294 | 0.00 |
16 May 2024 | 0.05748 | -0.001842 | -3.11% | 0.059307 | 0.059384 | 0.057136 | 0.00 |
15 May 2024 | 0.059322 | 0.003027 | 5.38% | 0.056359 | 0.059391 | 0.055931 | 0.00 |
14 May 2024 | 0.056296 | -0.000082 | -0.15% | 0.056342 | 0.056869 | 0.054922 | 0.00 |
13 May 2024 | 0.056377 | 0.000363 | 0.65% | 0.055696 | 0.057231 | 0.055517 | 1.00 |
12 May 2024 | 0.056015 | 0.000385 | 0.69% | 0.055696 | 0.056402 | 0.055517 | 0.00 |
11 May 2024 | 0.05563 | -0.000018 | -0.03% | 0.055711 | 0.056236 | 0.055244 | 0.00 |
10 May 2024 | 0.055648 | -0.004199 | -7.02% | 0.059748 | 0.059988 | 0.055073 | 0.00 |
09 May 2024 | 0.059847 | -0.113558 | -65.49% | 0.17354 | 0.174317 | 0.059847 | 0.00 |
08 May 2024 | 0.173405 | -0.002646 | -1.50% | 0.175713 | 0.177177 | 0.17147 | 0.00 |
07 May 2024 | 0.17605 | 0.115077 | 188.73% | 0.060969 | 0.177312 | 0.06018 | 0.00 |
06 May 2024 | 0.060974 | -0.001331 | -2.14% | 0.055602 | 0.391527 | 0.055404 | 1.00 |
05 May 2024 | 0.062305 | 0.000373 | 0.60% | 0.061916 | 0.062988 | 0.061106 | 0.00 |
04 May 2024 | 0.061932 | 0.000229 | 0.37% | 0.06163 | 0.062912 | 0.061527 | 0.00 |
03 May 2024 | 0.061703 | 0.006099 | 10.97% | 0.055602 | 0.062099 | 0.055404 | 0.00 |
02 May 2024 | 0.055604 | 0.000185 | 0.33% | 0.055355 | 0.056033 | 0.053864 | 0.00 |
01 May 2024 | 0.055418 | -1.14 | -95.36% | 1.19 | 1.19 | 0.053269 | 0.00 |
30 Abr 2024 | 1.20 | 1.14 | 2,005.33% | 0.056663 | 1.26 | 0.055655 | 6.00 |
29 Abr 2024 | 0.056783 | -0.000885 | -1.53% | 0.093851 | 0.390975 | 0.05513 | 1.00 |
28 Abr 2024 | 0.057668 | 0.00122 | 2.16% | 0.056449 | 0.059109 | 0.05636 | 0.00 |
27 Abr 2024 | 0.056448 | 0.00217 | 4.00% | 0.054334 | 0.056907 | 0.053445 | 0.00 |
26 Abr 2024 | 0.054278 | -0.00691 | -11.29% | 0.061148 | 0.061294 | 0.054261 | 0.00 |
25 Abr 2024 | 0.061188 | -0.016902 | -21.64% | 0.078207 | 0.078984 | 0.05977 | 0.00 |
24 Abr 2024 | 0.07809 | -0.002097 | -2.62% | 0.08027 | 0.082002 | 0.077322 | 0.00 |
23 Abr 2024 | 0.080188 | 0.000448 | 0.56% | 0.079706 | 0.081277 | 0.078588 | 0.00 |
22 Abr 2024 | 0.079739 | -0.00418 | -4.98% | 0.093851 | 0.094334 | 0.079649 | 1.00 |
21 Abr 2024 | 0.08392 | -0.000102 | -0.12% | 0.08397 | 0.085216 | 0.083173 | 0.00 |
20 Abr 2024 | 0.084022 | -0.010238 | -10.86% | 0.093851 | 0.097426 | 0.083772 | 0.00 |
19 Abr 2024 | 0.09426 | 0.016023 | 20.48% | 0.078102 | 0.095945 | 0.073243 | 0.00 |
18 Abr 2024 | 0.078237 | 0.002152 | 2.83% | 0.076261 | 0.078938 | 0.07544 | 0.00 |
17 Abr 2024 | 0.076086 | -0.002618 | -3.33% | 0.078647 | 0.079579 | 0.074651 | 0.00 |
16 Abr 2024 | 0.078704 | -0.00042 | -0.53% | 0.079001 | 0.079701 | 0.076529 | 0.00 |
15 Abr 2024 | 0.079124 | -0.00152 | -1.88% | 0.080303 | 0.083481 | 0.077488 | 1.00 |
14 Abr 2024 | 0.080644 | 0.00339 | 4.39% | 0.076735 | 0.080903 | 0.074356 | 0.00 |
13 Abr 2024 | 0.077254 | -0.025951 | -25.15% | 0.10273 | 0.103952 | 0.0737 | 0.00 |
12 Abr 2024 | 0.103205 | -0.098497 | -48.83% | 0.2015 | 0.204311 | 0.080542 | 0.00 |
11 Abr 2024 | 0.201703 | 0.100704 | 99.71% | 0.100882 | 0.201973 | 0.099201 | 0.00 |
10 Abr 2024 | 0.100998 | 0.023585 | 30.47% | 0.07733 | 0.101485 | 0.076557 | 0.00 |
09 Abr 2024 | 0.077413 | 0.001645 | 2.17% | 0.075848 | 0.081837 | 0.075271 | 0.00 |
08 Abr 2024 | 0.075768 | 0.005316 | 7.55% | 0.06791 | 0.076383 | 0.065686 | 1.00 |
07 Abr 2024 | 0.070452 | 0.001889 | 2.76% | 0.068403 | 0.070505 | 0.068236 | 0.00 |
06 Abr 2024 | 0.068563 | 0.000759 | 1.12% | 0.067571 | 0.069205 | 0.067556 | 0.00 |
05 Abr 2024 | 0.067804 | -0.000048 | -0.07% | 0.06791 | 0.068233 | 0.065686 | 0.00 |
04 Abr 2024 | 0.067852 | 0.008192 | 13.73% | 0.059426 | 0.070214 | 0.058532 | 0.00 |
03 Abr 2024 | 0.059661 | 0.000727 | 1.23% | 0.059093 | 0.060543 | 0.057702 | 0.00 |
02 Abr 2024 | 0.058934 | -0.004262 | -6.74% | 0.063043 | 0.063043 | 0.057885 | 0.00 |
01 Abr 2024 | 0.063196 | -0.046225 | -42.25% | 0.109486 | 0.429984 | 0.061516 | 1.00 |
31 Mar 2024 | 0.109421 | 0.02993 | 37.65% | 0.079496 | 0.10964 | 0.079496 | 0.00 |
30 Mar 2024 | 0.079491 | -0.000177 | -0.22% | 0.079568 | 0.080804 | 0.079082 | 0.00 |
29 Mar 2024 | 0.079668 | -1.37 | -94.52% | 1.45 | 1.45 | 0.066491 | 0.00 |
28 Mar 2024 | 1.45 | 1.35 | 1,309.89% | 0.103255 | 1.61 | 0.091558 | 35.00 |
27 Mar 2024 | 0.103072 | 0.003548 | 3.56% | 0.099548 | 0.108119 | 0.098881 | 0.00 |
26 Mar 2024 | 0.099525 | 0.001729 | 1.77% | 0.09784 | 0.108872 | 0.097828 | 0.00 |
25 Mar 2024 | 0.097796 | -0.006745 | -6.45% | 0.080265 | 0.098841 | 0.074293 | 1.00 |
24 Mar 2024 | 0.104541 | 0.013235 | 14.50% | 0.091086 | 0.104992 | 0.089898 | 0.00 |
23 Mar 2024 | 0.091306 | 0.001009 | 1.12% | 0.090617 | 0.093136 | 0.089071 | 0.00 |
22 Mar 2024 | 0.090297 | 0.010111 | 12.61% | 0.080265 | 0.096069 | 0.079346 | 0.00 |
21 Mar 2024 | 0.080186 | -0.000572 | -0.71% | 0.080523 | 0.082295 | 0.078329 | 0.00 |
20 Mar 2024 | 0.080757 | 0.007901 | 10.84% | 0.07254 | 0.081119 | 0.070372 | 0.00 |
19 Mar 2024 | 0.072856 | -2.19 | -96.78% | 2.26 | 2.27 | 0.072439 | 0.00 |
18 Mar 2024 | 2.26 | 2.13 | 1,608.95% | 0.099883 | 2.33 | 0.099437 | -7.00 |
17 Mar 2024 | 0.132237 | 0.017907 | 15.66% | 0.115279 | 0.133769 | 0.113925 | 0.00 |
16 Mar 2024 | 0.11433 | -0.007188 | -5.92% | 0.121696 | 0.122701 | 0.113103 | 0.00 |