ELIXUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 Abr 2024 | 0.038941 | -0.001913 | -4.68% | 0.040856 | 0.041395 | 0.037823 | 0.00 |
29 Abr 2024 | 0.040854 | 0.000534 | 1.33% | 0.043855 | 0.043978 | 0.03956 | 0.00 |
28 Abr 2024 | 0.04032 | -0.000295 | -0.73% | 0.040583 | 0.041133 | 0.040168 | 0.00 |
27 Abr 2024 | 0.040615 | -0.000215 | -0.53% | 0.040798 | 0.040894 | 0.040003 | 0.00 |
26 Abr 2024 | 0.040829 | -0.00044 | -1.07% | 0.04127 | 0.041454 | 0.040544 | 0.00 |
25 Abr 2024 | 0.04127 | 0.000182 | 0.44% | 0.041134 | 0.041766 | 0.04019 | 0.00 |
24 Abr 2024 | 0.041088 | -0.001397 | -3.29% | 0.042503 | 0.042928 | 0.040683 | 0.00 |
23 Abr 2024 | 0.042485 | -0.000313 | -0.73% | 0.042752 | 0.043005 | 0.042156 | 0.00 |
22 Abr 2024 | 0.042798 | 0.001205 | 2.90% | 0.043855 | 0.043978 | 0.042069 | 0.00 |
21 Abr 2024 | 0.041593 | 0.000049 | 0.12% | 0.041459 | 0.042041 | 0.041136 | 0.00 |
20 Abr 2024 | 0.041544 | 0.000553 | 1.35% | 0.040848 | 0.041885 | 0.040483 | 0.00 |
19 Abr 2024 | 0.040992 | 0.000342 | 0.84% | 0.040566 | 0.041918 | 0.038145 | 0.00 |
18 Abr 2024 | 0.040649 | 0.001402 | 3.57% | 0.039221 | 0.041044 | 0.038943 | 0.00 |
17 Abr 2024 | 0.039247 | -0.001534 | -3.76% | 0.04086 | 0.041253 | 0.038314 | 0.00 |
16 Abr 2024 | 0.040781 | 0.00018 | 0.44% | 0.040591 | 0.041141 | 0.039503 | 0.00 |
15 Abr 2024 | 0.040601 | -0.001506 | -3.58% | 0.043855 | 0.043978 | 0.039892 | 0.00 |
14 Abr 2024 | 0.042107 | 0.000836 | 2.03% | 0.041165 | 0.042143 | 0.039788 | 0.00 |
13 Abr 2024 | 0.041271 | -0.001692 | -3.94% | 0.042941 | 0.043485 | 0.039425 | 0.00 |
12 Abr 2024 | 0.042963 | -0.001883 | -4.20% | 0.044806 | 0.045565 | 0.042258 | 0.00 |
11 Abr 2024 | 0.044845 | -0.000311 | -0.69% | 0.045158 | 0.045605 | 0.044524 | 0.00 |
10 Abr 2024 | 0.045157 | 0.000883 | 1.99% | 0.044234 | 0.045497 | 0.043227 | 0.00 |
09 Abr 2024 | 0.044274 | -0.00162 | -3.53% | 0.045828 | 0.045918 | 0.043699 | 0.00 |
08 Abr 2024 | 0.045894 | 0.001456 | 3.28% | 0.043855 | 0.046516 | 0.043446 | 0.00 |
07 Abr 2024 | 0.044438 | 0.000307 | 0.69% | 0.044099 | 0.044963 | 0.044098 | 0.00 |
06 Abr 2024 | 0.044132 | 0.000617 | 1.42% | 0.043375 | 0.044539 | 0.0432 | 0.00 |
05 Abr 2024 | 0.043515 | -0.000297 | -0.68% | 0.043855 | 0.043978 | 0.04225 | 0.00 |
04 Abr 2024 | 0.043811 | 0.001481 | 3.50% | 0.042285 | 0.044353 | 0.041673 | 0.00 |
03 Abr 2024 | 0.04233 | 0.000429 | 1.02% | 0.041918 | 0.042836 | 0.041341 | 0.00 |
02 Abr 2024 | 0.041901 | -0.002818 | -6.30% | 0.044583 | 0.044583 | 0.041334 | 0.00 |
01 Abr 2024 | 0.044719 | -0.000894 | -1.96% | 0.019627 | 0.04484 | 0.019499 | 0.00 |
31 Mar 2024 | 0.045612 | 0.001028 | 2.31% | 0.044628 | 0.045645 | 0.044621 | 0.00 |
30 Mar 2024 | 0.044585 | -0.00015 | -0.34% | 0.044707 | 0.045021 | 0.044543 | 0.00 |
29 Mar 2024 | 0.044735 | -0.000552 | -1.22% | 0.045292 | 0.045395 | 0.044227 | 0.00 |
28 Mar 2024 | 0.045287 | 0.000978 | 2.21% | 0.044482 | 0.04583 | 0.044129 | 0.00 |
27 Mar 2024 | 0.044309 | -0.000491 | -1.10% | 0.044802 | 0.045885 | 0.043763 | 0.00 |
26 Mar 2024 | 0.0448 | 0.000046 | 0.10% | 0.04466 | 0.045793 | 0.044426 | 0.00 |
25 Mar 2024 | 0.044754 | 0.001659 | 3.85% | 0.019627 | 0.04557 | 0.019499 | 0.00 |
24 Mar 2024 | 0.043095 | 0.001908 | 4.63% | 0.041012 | 0.043246 | 0.040859 | 0.00 |
23 Mar 2024 | 0.041187 | 0.000588 | 1.45% | 0.040788 | 0.042161 | 0.040345 | 0.00 |
22 Mar 2024 | 0.040599 | -0.001304 | -3.11% | 0.041921 | 0.042646 | 0.039879 | 0.00 |
21 Mar 2024 | 0.041903 | -0.001505 | -3.47% | 0.043475 | 0.043647 | 0.04137 | 0.00 |
20 Mar 2024 | 0.043407 | 0.003598 | 9.04% | 0.039772 | 0.04359 | 0.038944 | 0.00 |
19 Mar 2024 | 0.039809 | -0.003567 | -8.22% | 0.043335 | 0.043595 | 0.039391 | 0.00 |
18 Mar 2024 | 0.043376 | -0.000377 | -0.86% | 0.019627 | 0.043934 | 0.019499 | 0.00 |
17 Mar 2024 | 0.043754 | 0.00201 | 4.82% | 0.04201 | 0.044049 | 0.041333 | 0.00 |
16 Mar 2024 | 0.041743 | -0.002819 | -6.33% | 0.044519 | 0.0448 | 0.041614 | 0.00 |
15 Mar 2024 | 0.044563 | -0.001177 | -2.57% | 0.019627 | 0.045133 | 0.019499 | 0.00 |
14 Mar 2024 | 0.04574 | -0.001057 | -2.26% | 0.046753 | 0.047222 | 0.04392 | 0.00 |
13 Mar 2024 | 0.046797 | 0.001054 | 2.30% | 0.045697 | 0.047173 | 0.045656 | 0.00 |
12 Mar 2024 | 0.045743 | -0.000438 | -0.95% | 0.046288 | 0.046702 | 0.044313 | 0.00 |
11 Mar 2024 | 0.046181 | 0.001993 | 4.51% | 0.019627 | 0.046656 | 0.019499 | 0.00 |
10 Mar 2024 | 0.044187 | 0.000337 | 0.77% | 0.043831 | 0.044795 | 0.043703 | 0.00 |
09 Mar 2024 | 0.04385 | 0.000131 | 0.30% | 0.04372 | 0.043957 | 0.043555 | 0.00 |
08 Mar 2024 | 0.043719 | 0.000785 | 1.83% | 0.042871 | 0.044823 | 0.042546 | 0.00 |
07 Mar 2024 | 0.042934 | 0.000637 | 1.51% | 0.042228 | 0.043562 | 0.042076 | 0.00 |
06 Mar 2024 | 0.042297 | 0.001109 | 2.69% | 0.040788 | 0.043264 | 0.040221 | 0.00 |
05 Mar 2024 | 0.041188 | -0.002207 | -5.09% | 0.043714 | 0.044198 | 0.038842 | 0.00 |
04 Mar 2024 | 0.043395 | 0.003082 | 7.65% | 0.019627 | 0.043828 | 0.019499 | 0.00 |
03 Mar 2024 | 0.040313 | 0.000614 | 1.55% | 0.03968 | 0.040481 | 0.039348 | 0.00 |
02 Mar 2024 | 0.039699 | -0.000328 | -0.82% | 0.039985 | 0.039985 | 0.039448 | 0.00 |
01 Mar 2024 | 0.040027 | 0.0007 | 1.78% | 0.039167 | 0.040416 | 0.03892 | 0.00 |
29 Feb 2024 | 0.039327 | -0.000666 | -1.67% | 0.03988 | 0.040741 | 0.03873 | 0.00 |
28 Feb 2024 | 0.039993 | 0.003514 | 9.63% | 0.036506 | 0.040959 | 0.036315 | 0.00 |
27 Feb 2024 | 0.036478 | 0.001583 | 4.54% | 0.03496 | 0.036858 | 0.03489 | 0.00 |
26 Feb 2024 | 0.034896 | 0.001766 | 5.33% | 0.019627 | 0.035173 | 0.019499 | 0.00 |
25 Feb 2024 | 0.033129 | 0.000133 | 0.40% | 0.033002 | 0.033251 | 0.032823 | 0.00 |
24 Feb 2024 | 0.032997 | 0.00044 | 1.35% | 0.03248 | 0.033082 | 0.032374 | 0.00 |
23 Feb 2024 | 0.032557 | -0.000277 | -0.84% | 0.032832 | 0.032956 | 0.032345 | 0.00 |
22 Feb 2024 | 0.032834 | -0.000417 | -1.25% | 0.033144 | 0.033297 | 0.032601 | 0.00 |
21 Feb 2024 | 0.033251 | -0.000229 | -0.68% | 0.033446 | 0.033528 | 0.032438 | 0.00 |
20 Feb 2024 | 0.03348 | 0.000351 | 1.06% | 0.033156 | 0.033894 | 0.032525 | 0.00 |
19 Feb 2024 | 0.033129 | -0.000241 | -0.72% | 0.019627 | 0.0336 | 0.019499 | 0.00 |
18 Feb 2024 | 0.03337 | 0.000255 | 0.77% | 0.033052 | 0.033535 | 0.032787 | 0.00 |
17 Feb 2024 | 0.033115 | -0.000309 | -0.92% | 0.033384 | 0.033413 | 0.032433 | 0.00 |
16 Feb 2024 | 0.033425 | 0.000167 | 0.50% | 0.033246 | 0.033615 | 0.033059 | 0.00 |
15 Feb 2024 | 0.033258 | 0.000055 | 0.17% | 0.033176 | 0.033828 | 0.032871 | 0.00 |
14 Feb 2024 | 0.033203 | 0.00141 | 4.44% | 0.031833 | 0.033317 | 0.031538 | 0.00 |
13 Feb 2024 | 0.031793 | -0.000226 | -0.71% | 0.03198 | 0.032244 | 0.030975 | 0.00 |
12 Feb 2024 | 0.032019 | 0.001177 | 3.82% | 0.019627 | 0.032211 | 0.019499 | 0.00 |
11 Feb 2024 | 0.030842 | 0.000235 | 0.77% | 0.030528 | 0.031078 | 0.030462 | 0.00 |
10 Feb 2024 | 0.030606 | 0.00042 | 1.39% | 0.030228 | 0.030827 | 0.030019 | 0.00 |
09 Feb 2024 | 0.030186 | 0.001153 | 3.97% | 0.02904 | 0.030852 | 0.028968 | 0.00 |
08 Feb 2024 | 0.029034 | 0.00069 | 2.44% | 0.028427 | 0.029191 | 0.028394 | 0.00 |
07 Feb 2024 | 0.028343 | 0.000743 | 2.69% | 0.027589 | 0.028403 | 0.027372 | 0.00 |
06 Feb 2024 | 0.0276 | 0.000305 | 1.12% | 0.027299 | 0.027743 | 0.027214 | 0.00 |
05 Feb 2024 | 0.027296 | 0.000067 | 0.25% | 0.019627 | 0.027828 | 0.019499 | 0.00 |
04 Feb 2024 | 0.027229 | -0.000269 | -0.98% | 0.027505 | 0.027579 | 0.027117 | 0.00 |
03 Feb 2024 | 0.027499 | -0.000128 | -0.46% | 0.027637 | 0.027745 | 0.02748 | 0.00 |
02 Feb 2024 | 0.027626 | 0.000081 | 0.29% | 0.027568 | 0.027795 | 0.027254 | 0.00 |
01 Feb 2024 | 0.027545 | 0.000272 | 1.00% | 0.027254 | 0.02769 | 0.026797 | 0.00 |