EMC2USD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 0.072089 | -0.000778 | -1.07% | 0.072868 | 0.073191 | 0.071586 | 0.00 |
25 Abr 2024 | 0.072867 | 0.000321 | 0.44% | 0.072627 | 0.073743 | 0.07096 | 0.00 |
24 Abr 2024 | 0.072546 | -0.002467 | -3.29% | 0.075044 | 0.075795 | 0.07183 | 0.00 |
23 Abr 2024 | 0.075013 | -0.000552 | -0.73% | 0.075485 | 0.075931 | 0.074431 | 0.00 |
22 Abr 2024 | 0.075565 | 0.002127 | 2.90% | 0.077432 | 0.077648 | 0.074278 | 0.00 |
21 Abr 2024 | 0.073438 | 0.000087 | 0.12% | 0.073201 | 0.074228 | 0.07263 | 0.00 |
20 Abr 2024 | 0.073352 | 0.000976 | 1.35% | 0.072123 | 0.073954 | 0.071477 | 0.00 |
19 Abr 2024 | 0.072376 | 0.000605 | 0.84% | 0.071624 | 0.074011 | 0.06735 | 0.00 |
18 Abr 2024 | 0.071771 | 0.002475 | 3.57% | 0.06925 | 0.072469 | 0.068758 | 0.00 |
17 Abr 2024 | 0.069296 | -0.002708 | -3.76% | 0.072144 | 0.072837 | 0.067649 | 0.00 |
16 Abr 2024 | 0.072004 | 0.000318 | 0.44% | 0.071669 | 0.072639 | 0.069748 | 0.00 |
15 Abr 2024 | 0.071686 | -0.002659 | -3.58% | 0.077432 | 0.077648 | 0.070435 | 0.00 |
14 Abr 2024 | 0.074345 | 0.001476 | 2.03% | 0.072681 | 0.074408 | 0.070251 | 0.00 |
13 Abr 2024 | 0.072869 | -0.002987 | -3.94% | 0.075818 | 0.076778 | 0.06961 | 0.00 |
12 Abr 2024 | 0.075856 | -0.003324 | -4.20% | 0.07911 | 0.080451 | 0.074612 | 0.00 |
11 Abr 2024 | 0.07918 | -0.00055 | -0.69% | 0.079732 | 0.080521 | 0.078612 | 0.00 |
10 Abr 2024 | 0.07973 | 0.001559 | 1.99% | 0.0781 | 0.080331 | 0.076323 | 0.00 |
09 Abr 2024 | 0.078171 | -0.002861 | -3.53% | 0.080915 | 0.081073 | 0.077155 | 0.00 |
08 Abr 2024 | 0.081032 | 0.002571 | 3.28% | 0.077432 | 0.08213 | 0.076709 | 0.00 |
07 Abr 2024 | 0.078461 | 0.000541 | 0.69% | 0.077863 | 0.079388 | 0.077861 | 0.00 |
06 Abr 2024 | 0.07792 | 0.001089 | 1.42% | 0.076584 | 0.07864 | 0.076275 | 0.00 |
05 Abr 2024 | 0.07683 | -0.000524 | -0.68% | 0.077432 | 0.077648 | 0.074598 | 0.00 |
04 Abr 2024 | 0.077354 | 0.002616 | 3.50% | 0.07466 | 0.078312 | 0.073579 | 0.00 |
03 Abr 2024 | 0.074739 | 0.000757 | 1.02% | 0.074012 | 0.075632 | 0.072993 | 0.00 |
02 Abr 2024 | 0.073982 | -0.004975 | -6.30% | 0.078717 | 0.078717 | 0.07298 | 0.00 |
01 Abr 2024 | 0.078957 | -0.001578 | -1.96% | 0.250857 | 0.251197 | 0.007007 | 0.00 |
31 Mar 2024 | 0.080535 | 0.001815 | 2.31% | 0.078797 | 0.080592 | 0.078784 | 0.00 |
30 Mar 2024 | 0.07872 | -0.000265 | -0.34% | 0.078935 | 0.07949 | 0.078646 | 0.00 |
29 Mar 2024 | 0.078985 | -0.000975 | -1.22% | 0.079969 | 0.08015 | 0.078088 | 0.00 |
28 Mar 2024 | 0.07996 | 0.001727 | 2.21% | 0.078538 | 0.080919 | 0.077915 | 0.00 |
27 Mar 2024 | 0.078233 | -0.000867 | -1.10% | 0.079103 | 0.081016 | 0.077269 | 0.00 |
26 Mar 2024 | 0.0791 | 0.000081 | 0.10% | 0.078852 | 0.080853 | 0.07844 | 0.00 |
25 Mar 2024 | 0.079018 | 0.002929 | 3.85% | 0.250857 | 0.251197 | 0.007007 | 0.00 |
24 Mar 2024 | 0.07609 | 0.003369 | 4.63% | 0.072412 | 0.076357 | 0.072141 | 0.00 |
23 Mar 2024 | 0.07272 | 0.001038 | 1.45% | 0.072016 | 0.074441 | 0.071235 | 0.00 |
22 Mar 2024 | 0.071683 | -0.002302 | -3.11% | 0.074017 | 0.075297 | 0.070411 | 0.00 |
21 Mar 2024 | 0.073984 | -0.002657 | -3.47% | 0.07676 | 0.077064 | 0.073044 | 0.00 |
20 Mar 2024 | 0.076641 | 0.006353 | 9.04% | 0.070222 | 0.076963 | 0.068761 | 0.00 |
19 Mar 2024 | 0.070288 | -0.006298 | -8.22% | 0.076514 | 0.076973 | 0.069549 | 0.00 |
18 Mar 2024 | 0.076586 | -0.000666 | -0.86% | 0.250857 | 0.251197 | 0.007007 | 0.00 |
17 Mar 2024 | 0.077252 | 0.003549 | 4.82% | 0.074174 | 0.077773 | 0.072979 | 0.00 |
16 Mar 2024 | 0.073703 | -0.004978 | -6.33% | 0.078603 | 0.0791 | 0.073475 | 0.00 |
15 Mar 2024 | 0.078681 | -0.002077 | -2.57% | 0.250857 | 0.251197 | 0.007007 | 0.00 |
14 Mar 2024 | 0.080759 | -0.001867 | -2.26% | 0.082548 | 0.083376 | 0.077547 | 0.00 |
13 Mar 2024 | 0.082626 | 0.001861 | 2.30% | 0.080684 | 0.08329 | 0.080611 | 0.00 |
12 Mar 2024 | 0.080765 | -0.000773 | -0.95% | 0.081728 | 0.082457 | 0.07824 | 0.00 |
11 Mar 2024 | 0.081538 | 0.00352 | 4.51% | 0.250857 | 0.251197 | 0.007007 | 0.00 |
10 Mar 2024 | 0.078019 | 0.000596 | 0.77% | 0.07739 | 0.079092 | 0.077163 | 0.00 |
09 Mar 2024 | 0.077423 | 0.000231 | 0.30% | 0.077194 | 0.077611 | 0.076902 | 0.00 |
08 Mar 2024 | 0.077192 | 0.001385 | 1.83% | 0.075695 | 0.079141 | 0.07512 | 0.00 |
07 Mar 2024 | 0.075806 | 0.001126 | 1.51% | 0.074559 | 0.076913 | 0.074291 | 0.00 |
06 Mar 2024 | 0.074681 | 0.001958 | 2.69% | 0.072016 | 0.076388 | 0.071015 | 0.00 |
05 Mar 2024 | 0.072722 | -0.003897 | -5.09% | 0.077183 | 0.078037 | 0.06858 | 0.00 |
04 Mar 2024 | 0.07662 | 0.005442 | 7.65% | 0.250857 | 0.251197 | 0.007007 | 0.00 |
03 Mar 2024 | 0.071178 | 0.001085 | 1.55% | 0.07006 | 0.071474 | 0.069474 | 0.00 |
02 Mar 2024 | 0.070093 | -0.00058 | -0.82% | 0.070599 | 0.070599 | 0.069651 | 0.00 |
01 Mar 2024 | 0.070673 | 0.001236 | 1.78% | 0.069154 | 0.07136 | 0.068717 | 0.00 |
29 Feb 2024 | 0.069437 | -0.001175 | -1.66% | 0.070414 | 0.071933 | 0.068383 | 0.00 |
28 Feb 2024 | 0.070612 | 0.006205 | 9.63% | 0.064456 | 0.072318 | 0.064118 | 0.00 |
27 Feb 2024 | 0.064407 | 0.002795 | 4.54% | 0.061726 | 0.065077 | 0.061602 | 0.00 |
26 Feb 2024 | 0.061612 | 0.003118 | 5.33% | 0.250857 | 0.251197 | 0.007007 | 0.00 |
25 Feb 2024 | 0.058494 | 0.000234 | 0.40% | 0.058269 | 0.058709 | 0.057954 | 0.00 |
24 Feb 2024 | 0.05826 | 0.000777 | 1.35% | 0.057348 | 0.05841 | 0.057161 | 0.00 |
23 Feb 2024 | 0.057483 | -0.000489 | -0.84% | 0.057969 | 0.058187 | 0.057109 | 0.00 |
22 Feb 2024 | 0.057972 | -0.000737 | -1.26% | 0.05852 | 0.058789 | 0.057561 | 0.00 |
21 Feb 2024 | 0.058709 | -0.000405 | -0.69% | 0.059053 | 0.059197 | 0.057274 | 0.00 |
20 Feb 2024 | 0.059114 | 0.00062 | 1.06% | 0.058541 | 0.059844 | 0.057427 | 0.00 |
19 Feb 2024 | 0.058494 | -0.000426 | -0.72% | 0.250857 | 0.251197 | 0.007007 | 0.00 |
18 Feb 2024 | 0.058919 | 0.00045 | 0.77% | 0.058358 | 0.059211 | 0.057889 | 0.00 |
17 Feb 2024 | 0.05847 | -0.000546 | -0.93% | 0.058944 | 0.058995 | 0.057264 | 0.00 |
16 Feb 2024 | 0.059016 | 0.000295 | 0.50% | 0.0587 | 0.059352 | 0.058369 | 0.00 |
15 Feb 2024 | 0.058721 | 0.000097 | 0.17% | 0.058576 | 0.059728 | 0.058038 | 0.00 |
14 Feb 2024 | 0.058624 | 0.00249 | 4.44% | 0.056205 | 0.058826 | 0.055684 | 0.00 |
13 Feb 2024 | 0.056134 | -0.000399 | -0.71% | 0.056465 | 0.056931 | 0.05469 | 0.00 |
12 Feb 2024 | 0.056533 | 0.002079 | 3.82% | 0.250857 | 0.251197 | 0.007007 | 0.00 |
11 Feb 2024 | 0.054455 | 0.000415 | 0.77% | 0.053901 | 0.054872 | 0.053784 | 0.00 |
10 Feb 2024 | 0.054039 | 0.000742 | 1.39% | 0.053371 | 0.054429 | 0.053002 | 0.00 |
09 Feb 2024 | 0.053298 | 0.002036 | 3.97% | 0.051273 | 0.054472 | 0.051147 | 0.00 |
08 Feb 2024 | 0.051262 | 0.001219 | 2.44% | 0.050192 | 0.05154 | 0.050134 | 0.00 |
07 Feb 2024 | 0.050044 | 0.001312 | 2.69% | 0.048713 | 0.05015 | 0.048328 | 0.00 |
06 Feb 2024 | 0.048732 | 0.000538 | 1.12% | 0.0482 | 0.048984 | 0.048049 | 0.00 |
05 Feb 2024 | 0.048194 | 0.000118 | 0.25% | 0.250857 | 0.251197 | 0.007007 | 0.00 |
04 Feb 2024 | 0.048077 | -0.000476 | -0.98% | 0.048563 | 0.048695 | 0.047879 | 0.00 |
03 Feb 2024 | 0.048552 | -0.000225 | -0.46% | 0.048797 | 0.048987 | 0.048519 | 0.00 |
02 Feb 2024 | 0.048777 | 0.000143 | 0.29% | 0.048674 | 0.049076 | 0.04812 | 0.00 |
01 Feb 2024 | 0.048634 | 0.000481 | 1.00% | 0.048121 | 0.04889 | 0.047314 | 0.00 |
31 Ene 2024 | 0.048154 | -0.000236 | -0.49% | 0.0486 | 0.049422 | 0.047829 | 0.00 |
30 Ene 2024 | 0.048389 | -0.000471 | -0.96% | 0.048795 | 0.049462 | 0.048262 | 0.00 |
29 Ene 2024 | 0.04886 | 0.001348 | 2.84% | 0.250857 | 0.251197 | 0.007007 | 0.00 |
28 Ene 2024 | 0.047513 | -0.000097 | -0.20% | 0.047607 | 0.048356 | 0.047028 | 0.00 |
27 Ene 2024 | 0.047609 | 0.00029 | 0.61% | 0.047219 | 0.047674 | 0.046803 | 0.00 |