ENGUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.007784 | -0.00814 | -51.12% | 0.025716 | 0.025859 | 0.007782 | 6,530,324.00 |
27 Mar 2024 | 0.015924 | 0.001924 | 13.74% | 0.014 | 0.025707 | 0.007551 | 8,389,083.00 |
26 Mar 2024 | 0.014 | 0.002112 | 17.77% | 0.011863 | 0.02671 | 0.007691 | 10,258,866.00 |
25 Mar 2024 | 0.011888 | -0.00764 | -39.12% | 0.013672 | 0.027057 | 0.008248 | 13,787,713.00 |
24 Mar 2024 | 0.019527 | 0.008587 | 78.49% | 0.010894 | 0.024966 | 0.008337 | 5,910,494.00 |
23 Mar 2024 | 0.01094 | -0.008725 | -44.37% | 0.019757 | 0.025362 | 0.007613 | 8,734,048.00 |
22 Mar 2024 | 0.019665 | -0.005869 | -22.98% | 0.018996 | 0.025098 | 0.006265 | 9,928,819.00 |
21 Mar 2024 | 0.025534 | 0.011291 | 79.28% | 0.014265 | 0.025551 | 0.007269 | 9,513,825.00 |
20 Mar 2024 | 0.014243 | 0.000559 | 4.08% | 0.013672 | 0.025759 | 0.008248 | 10,575,101.00 |
19 Mar 2024 | 0.013684 | -0.005971 | -30.38% | 0.019636 | 0.026209 | 0.007482 | 4,142,179.00 |
18 Mar 2024 | 0.019655 | -0.00564 | -22.30% | 0.018263 | 1.34 | 0.007411 | 11,190,044.00 |
17 Mar 2024 | 0.025295 | 0.014859 | 142.39% | 0.010502 | 0.026053 | 0.007515 | 10,142,761.00 |
16 Mar 2024 | 0.010436 | -0.006972 | -40.05% | 0.01739 | 0.027014 | 0.007941 | 8,179,968.00 |
15 Mar 2024 | 0.017407 | -0.008321 | -32.34% | 0.018263 | 1.34 | 0.007536 | 13,555,956.00 |
14 Mar 2024 | 0.025728 | 0.007448 | 40.75% | 0.018263 | 0.026272 | 0.007868 | 8,919,826.00 |
13 Mar 2024 | 0.01828 | 0.003271 | 21.79% | 0.014994 | 0.027753 | 0.00856 | 8,638,878.00 |
12 Mar 2024 | 0.015009 | -0.00303 | -16.80% | 0.018081 | 0.028113 | 0.008598 | 8,057,696.00 |
11 Mar 2024 | 0.018039 | -0.002673 | -12.91% | 0.016747 | 1.39 | 0.009371 | 15,357,252.00 |
10 Mar 2024 | 0.020713 | -0.002582 | -11.08% | 0.023285 | 0.02697 | 0.008306 | 6,944,590.00 |
09 Mar 2024 | 0.023295 | -0.003346 | -12.56% | 0.026642 | 0.026678 | 0.00818 | 11,318,567.00 |
08 Mar 2024 | 0.026641 | 0.006516 | 32.38% | 0.016747 | 0.026752 | 0.009371 | 8,031,071.00 |
07 Mar 2024 | 0.020126 | -0.003667 | -15.41% | 0.023753 | 0.026317 | 0.007923 | 7,583,027.00 |
06 Mar 2024 | 0.023792 | -0.00002 | -0.08% | 0.02358 | 0.026226 | 0.007326 | 9,563,289.00 |
05 Mar 2024 | 0.023812 | 0.007539 | 46.32% | 0.016393 | 0.025259 | 0.007329 | 6,577,697.00 |
04 Mar 2024 | 0.016273 | 0.008085 | 98.73% | 0.004896 | 1.24 | 0.004257 | 6,331,835.00 |
03 Mar 2024 | 0.008189 | 0.001365 | 20.01% | 0.00682 | 0.023807 | 0.006802 | 6,754,582.00 |
02 Mar 2024 | 0.006823 | -0.00506 | -42.58% | 0.011871 | 0.023566 | 0.006823 | 7,201,348.00 |
01 Mar 2024 | 0.011883 | 0.006967 | 141.73% | 0.004896 | 0.027064 | 0.004257 | 13,973,097.00 |
29 Feb 2024 | 0.004916 | -0.001958 | -28.49% | 0.006854 | 0.011349 | 0.004237 | 22,476,613.00 |
28 Feb 2024 | 0.006874 | 0.002314 | 50.75% | 0.005704 | 0.006894 | 0.004548 | 19,597,612.00 |
27 Feb 2024 | 0.00456 | -0.000893 | -16.38% | 0.005463 | 0.006276 | 0.00447 | 19,824,405.00 |
26 Feb 2024 | 0.005452 | -0.000242 | -4.25% | 0.004663 | 1.00 | 0.004092 | 14,295,332.00 |
25 Feb 2024 | 0.005694 | 0.000023 | 0.41% | 0.005157 | 0.005706 | 0.004115 | 18,029,494.00 |
24 Feb 2024 | 0.005671 | 0.000076 | 1.36% | 0.005583 | 0.005674 | 0.004061 | 18,682,182.00 |
23 Feb 2024 | 0.005596 | 0.000465 | 9.07% | 0.004617 | 0.005664 | 0.004062 | 21,944,451.00 |
22 Feb 2024 | 0.00513 | -0.000585 | -10.24% | 0.005697 | 0.005723 | 0.004605 | 18,241,783.00 |
21 Feb 2024 | 0.005715 | -0.000039 | -0.68% | 0.005749 | 0.005763 | 0.00457 | 25,499,412.00 |
20 Feb 2024 | 0.005754 | 0.001096 | 23.52% | 0.004663 | 0.005826 | 0.004092 | 21,964,933.00 |
19 Feb 2024 | 0.004659 | -0.001077 | -18.78% | 0.004156 | 1.02 | 0.004142 | 16,222,179.00 |
18 Feb 2024 | 0.005736 | 0.000044 | 0.77% | 0.005681 | 0.00576 | 0.004125 | 23,563,563.00 |
17 Feb 2024 | 0.005692 | 0.001514 | 36.23% | 0.004173 | 0.005725 | 0.004054 | 15,798,980.00 |
16 Feb 2024 | 0.004178 | 0.000021 | 0.51% | 0.004156 | 0.00575 | 0.004136 | 22,595,240.00 |
15 Feb 2024 | 0.004157 | -0.001031 | -19.87% | 0.005184 | 0.005775 | 0.004142 | 19,332,013.00 |
14 Feb 2024 | 0.005188 | 0.001214 | 30.54% | 0.004477 | 0.005711 | 0.003942 | 17,578,034.00 |
13 Feb 2024 | 0.003974 | -0.001529 | -27.78% | 0.005497 | 0.005526 | 0.003872 | 19,254,726.00 |
12 Feb 2024 | 0.005503 | 0.000684 | 14.20% | 0.004537 | 0.00551 | 0.003692 | 14,224,274.00 |
11 Feb 2024 | 0.004819 | 0.000037 | 0.77% | 0.003816 | 0.005333 | 0.003811 | 20,992,436.00 |
10 Feb 2024 | 0.004782 | 0.000066 | 1.40% | 0.004723 | 0.005264 | 0.003752 | 23,148,028.00 |
09 Feb 2024 | 0.004717 | 0.00018 | 3.97% | 0.004537 | 0.005303 | 0.003692 | 19,493,095.00 |
08 Feb 2024 | 0.004536 | -0.000335 | -6.88% | 0.004886 | 0.005006 | 0.003575 | 18,886,373.00 |
07 Feb 2024 | 0.004872 | 0.00099 | 25.51% | 0.00388 | 0.004882 | 0.003856 | 15,763,994.00 |
06 Feb 2024 | 0.003881 | -0.000384 | -9.00% | 0.004265 | 0.004768 | 0.003839 | 17,380,414.00 |
05 Feb 2024 | 0.004265 | -0.000415 | -8.87% | 0.004179 | 0.830183 | 0.003739 | 17,066,528.00 |
04 Feb 2024 | 0.00468 | -0.000046 | -0.97% | 0.004727 | 0.00474 | 0.003847 | 18,884,001.00 |
03 Feb 2024 | 0.004726 | 0.001273 | 36.87% | 0.003455 | 0.005171 | 0.00344 | 8,782,304.00 |
02 Feb 2024 | 0.003453 | -0.000851 | -19.77% | 0.004307 | 0.004748 | 0.003407 | 6,732,400.00 |
01 Feb 2024 | 0.004304 | 0.000469 | 12.22% | 0.003833 | 0.004742 | 0.003789 | 15,111,917.00 |
31 Ene 2024 | 0.003835 | -0.000875 | -18.58% | 0.004731 | 0.004736 | 0.003809 | 20,917,256.00 |
30 Ene 2024 | 0.00471 | -0.000046 | -0.97% | 0.00475 | 0.004815 | 0.003896 | 19,306,117.00 |
29 Ene 2024 | 0.004756 | 0.000552 | 13.12% | 0.004179 | 0.004762 | 0.003739 | 13,938,025.00 |
28 Ene 2024 | 0.004205 | -0.00000900 | -0.21% | 0.004634 | 0.004707 | 0.003771 | 13,929,792.00 |
27 Ene 2024 | 0.004213 | 0.000026 | 0.62% | 0.004179 | 0.00464 | 0.003739 | 16,295,870.00 |
26 Ene 2024 | 0.004188 | -0.000204 | -4.65% | 0.003593 | 0.004619 | 0.003586 | 24,635,356.00 |
25 Ene 2024 | 0.004392 | 0.000777 | 21.51% | 0.003605 | 0.004418 | 0.003566 | 20,770,075.00 |
24 Ene 2024 | 0.003614 | -0.000758 | -17.34% | 0.004388 | 0.004424 | 0.003548 | 20,147,294.00 |
23 Ene 2024 | 0.004372 | 0.000815 | 22.90% | 0.003557 | 0.004414 | 0.003468 | 16,389,978.00 |
22 Ene 2024 | 0.003558 | -0.000597 | -14.37% | 0.003304 | 0.004557 | 0.003261 | 9,059,336.00 |
21 Ene 2024 | 0.004155 | -0.000014 | -0.34% | 0.00417 | 0.0046 | 0.003735 | 18,953,602.00 |
20 Ene 2024 | 0.004169 | 0.000011 | 0.26% | 0.004156 | 0.004601 | 0.003321 | 20,759,587.00 |
19 Ene 2024 | 0.004158 | 0.000032 | 0.78% | 0.003304 | 0.004633 | 0.003261 | 21,393,920.00 |
18 Ene 2024 | 0.004126 | 0.000284 | 7.39% | 0.003841 | 0.004701 | 0.00325 | 22,114,915.00 |
17 Ene 2024 | 0.003842 | -0.000904 | -19.05% | 0.004747 | 0.004747 | 0.003378 | 21,487,248.00 |
16 Ene 2024 | 0.004746 | 0.001339 | 39.28% | 0.003426 | 0.004754 | 0.003411 | 18,984,581.00 |
15 Ene 2024 | 0.003408 | -0.000369 | -9.77% | 0.002928 | 0.0047 | 0.002928 | 19,326,883.00 |
14 Ene 2024 | 0.003776 | -0.000933 | -19.81% | 0.004711 | 0.00473 | 0.002986 | 20,543,162.00 |
13 Ene 2024 | 0.004709 | 0.001288 | 37.63% | 0.003426 | 0.004752 | 0.002992 | 23,338,893.00 |
12 Ene 2024 | 0.003422 | -0.001685 | -32.99% | 0.005098 | 0.005115 | 0.003058 | 22,334,450.00 |
11 Ene 2024 | 0.005107 | 0.001382 | 37.08% | 0.003723 | 0.00539 | 0.003201 | 21,137,247.00 |
10 Ene 2024 | 0.003726 | 0.000043 | 1.17% | 0.003691 | 0.005129 | 0.002738 | 19,083,523.00 |
09 Ene 2024 | 0.003683 | -0.000078 | -2.07% | 0.003766 | 0.005164 | 0.002798 | 26,096,325.00 |
08 Ene 2024 | 0.003761 | -0.000178 | -4.52% | 0.003959 | 0.854373 | 0.0026 | 39,042,119.00 |
07 Ene 2024 | 0.003939 | 0.000862 | 28.00% | 0.003079 | 0.004871 | 0.002631 | 21,351,637.00 |
06 Ene 2024 | 0.003077 | -0.001328 | -30.14% | 0.004417 | 0.004845 | 0.002632 | 22,853,475.00 |
05 Ene 2024 | 0.004406 | 0.001753 | 66.05% | 0.002654 | 0.004816 | 0.00259 | 25,765,213.00 |
04 Ene 2024 | 0.002653 | -0.00077 | -22.50% | 0.003428 | 0.004894 | 0.002587 | 19,152,645.00 |
03 Ene 2024 | 0.003423 | 0.000283 | 9.02% | 0.00315 | 0.004996 | 0.002709 | 17,151,898.00 |
02 Ene 2024 | 0.00314 | -0.001271 | -28.81% | 0.003871 | 0.879401 | 0.00271 | 18,607,223.00 |
01 Ene 2024 | 0.004411 | 0.001033 | 30.56% | 0.004238 | 0.004698 | 0.002533 | 24,215,664.00 |
31 Dic 2023 | 0.003379 | 0.001269 | 60.13% | 0.002531 | 0.005496 | 0.002531 | 26,274,256.00 |
30 Dic 2023 | 0.00211 | -0.000831 | -28.25% | 0.002943 | 0.005091 | 0.001683 | 29,625,262.00 |