Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EVXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.011373 | -0.000148 | -1.28% | 0.010051 | 0.041779 | 0.008853 | 1,339,930.00 |
| 05 May 2024 | 0.011521 | 0.0013 | 12.72% | 0.010223 | 0.011561 | 0.009475 | 1,024,834.00 |
| 04 May 2024 | 0.010221 | 0.000781 | 8.27% | 0.009433 | 0.010782 | 0.008871 | 1,032,131.00 |
| 03 May 2024 | 0.00944 | -0.000616 | -6.13% | 0.010051 | 0.011171 | 0.008888 | 909,935.00 |
| 02 May 2024 | 0.010056 | 0.000121 | 1.21% | 0.0099 | 0.010427 | 0.008222 | 1,399,387.00 |
| 01 May 2024 | 0.009935 | 0.002026 | 25.61% | 0.007882 | 0.010437 | 0.007347 | 1,427,008.00 |
| 30 Abr 2024 | 0.00791 | -0.00358 | -31.16% | 0.011491 | 0.011642 | 0.007821 | 1,148,164.00 |
| 29 Abr 2024 | 0.01149 | 0.0033 | 40.30% | 0.009091 | 0.040014 | 0.008054 | 2,056,793.00 |
| 28 Abr 2024 | 0.00819 | -0.00006 | -0.73% | 0.008243 | 0.011479 | 0.008159 | 1,359,561.00 |
| 27 Abr 2024 | 0.00825 | -0.000044 | -0.53% | 0.009562 | 0.010096 | 0.008143 | 956,108.00 |
| 26 Abr 2024 | 0.008293 | -0.002024 | -19.62% | 0.010318 | 0.011011 | 0.008279 | 1,390,068.00 |
| 25 Abr 2024 | 0.010317 | 0.001329 | 14.79% | 0.008998 | 0.011548 | 0.008792 | 1,013,783.00 |
| 24 Abr 2024 | 0.008988 | -0.001633 | -15.37% | 0.010626 | 0.012039 | 0.008607 | 1,230,680.00 |
| 23 Abr 2024 | 0.010621 | 0.001928 | 22.18% | 0.008684 | 0.011354 | 0.008582 | 1,730,815.00 |
| 22 Abr 2024 | 0.008693 | -0.000405 | -4.45% | 0.009091 | 0.042432 | 0.008668 | 1,354,083.00 |
| 21 Abr 2024 | 0.009099 | -0.000638 | -6.55% | 0.009717 | 0.011824 | 0.009097 | 645,671.00 |
| 20 Abr 2024 | 0.009737 | -0.001151 | -10.57% | 0.01085 | 0.011699 | 0.008231 | 942,216.00 |
| 19 Abr 2024 | 0.010888 | 0.000726 | 7.15% | 0.010141 | 0.011665 | 0.008382 | 1,415,669.00 |
| 18 Abr 2024 | 0.010162 | 0.00035 | 3.57% | 0.009805 | 0.010573 | 0.007975 | 986,408.00 |
| 17 Abr 2024 | 0.009812 | 0.001528 | 18.45% | 0.0083 | 0.011436 | 0.00827 | 1,140,772.00 |
| 16 Abr 2024 | 0.008284 | -0.002501 | -23.19% | 0.010782 | 0.011354 | 0.008041 | 1,252,133.00 |
| 15 Abr 2024 | 0.010785 | -0.001058 | -8.93% | 0.011841 | 0.04222 | 0.00975 | 2,200,276.00 |
| 14 Abr 2024 | 0.011843 | 0.002815 | 31.18% | 0.009005 | 0.011853 | 0.008847 | 1,525,672.00 |
| 13 Abr 2024 | 0.009028 | 0.000301 | 3.45% | 0.008722 | 0.011423 | 0.008556 | 1,487,588.00 |
| 12 Abr 2024 | 0.008727 | -0.001784 | -16.97% | 0.011902 | 0.012769 | 0.008717 | 1,418,548.00 |
| 11 Abr 2024 | 0.010511 | 0.000633 | 6.40% | 0.009878 | 0.012071 | 0.009095 | 1,524,893.00 |
| 10 Abr 2024 | 0.009878 | -0.002574 | -20.67% | 0.012441 | 0.012523 | 0.009872 | 827,336.00 |
| 09 Abr 2024 | 0.012452 | -0.000456 | -3.53% | 0.012889 | 0.012914 | 0.009186 | 1,498,241.00 |
| 08 Abr 2024 | 0.012908 | -0.001674 | -11.48% | 0.015159 | 0.046127 | 0.012119 | 2,014,876.00 |
| 07 Abr 2024 | 0.014581 | -0.000589 | -3.88% | 0.015159 | 0.01535 | 0.008294 | 516,159.00 |
| 06 Abr 2024 | 0.01517 | 0.000212 | 1.42% | 0.01491 | 0.01531 | 0.01485 | 0.00 |
| 05 Abr 2024 | 0.014958 | -0.000102 | -0.68% | 0.015075 | 0.015117 | 0.014523 | 0.00 |
| 04 Abr 2024 | 0.01506 | 0.000509 | 3.50% | 0.014536 | 0.015247 | 0.014325 | 0.00 |
| 03 Abr 2024 | 0.014551 | 0.000147 | 1.02% | 0.014409 | 0.014725 | 0.014211 | 0.00 |
| 02 Abr 2024 | 0.014403 | -0.000969 | -6.30% | 0.015325 | 0.015325 | 0.014209 | 0.00 |
| 01 Abr 2024 | 0.015372 | -0.000307 | -1.96% | 0.017692 | 0.020538 | 0.015007 | 914,662.00 |
| 31 Mar 2024 | 0.015679 | 0.000353 | 2.31% | 0.015341 | 0.01569 | 0.015339 | 0.00 |
| 30 Mar 2024 | 0.015326 | -0.000052 | -0.34% | 0.015368 | 0.015476 | 0.015312 | 0.00 |
| 29 Mar 2024 | 0.015378 | -0.002313 | -13.07% | 0.017692 | 0.020538 | 0.015203 | 331,114.00 |
| 28 Mar 2024 | 0.01769 | -0.001003 | -5.37% | 0.018766 | 0.02112 | 0.015509 | 667,496.00 |
| 27 Mar 2024 | 0.018693 | -0.000207 | -1.10% | 0.018901 | 0.02048 | 0.015744 | 661,457.00 |
| 26 Mar 2024 | 0.0189 | -0.002078 | -9.91% | 0.020934 | 0.021198 | 0.015274 | 693,814.00 |
| 25 Mar 2024 | 0.020978 | 0.006164 | 41.61% | 0.018482 | 0.021297 | 0.014693 | 1,718,601.00 |
| 24 Mar 2024 | 0.014814 | -0.000631 | -4.09% | 0.015379 | 0.018842 | 0.01455 | 645,955.00 |
| 23 Mar 2024 | 0.015445 | -0.002951 | -16.04% | 0.018482 | 0.018954 | 0.01413 | 717,608.00 |
| 22 Mar 2024 | 0.018396 | 0.000719 | 4.07% | 0.017686 | 0.019239 | 0.013812 | 819,986.00 |
| 21 Mar 2024 | 0.017678 | 0.000043 | 0.24% | 0.017662 | 0.01953 | 0.014665 | 695,456.00 |
| 20 Mar 2024 | 0.017634 | 0.002084 | 13.40% | 0.015536 | 0.019689 | 0.01379 | 712,277.00 |
| 19 Mar 2024 | 0.01555 | -0.000038 | -0.24% | 0.015574 | 0.019685 | 0.014372 | 319,813.00 |
| 18 Mar 2024 | 0.015588 | -0.004237 | -21.37% | 0.018993 | 0.044053 | 0.014718 | 1,324,774.00 |
| 17 Mar 2024 | 0.019826 | 0.001563 | 8.56% | 0.017723 | 0.019959 | 0.015006 | 976,504.00 |
| 16 Mar 2024 | 0.018263 | -0.001234 | -6.33% | 0.019477 | 0.020514 | 0.014779 | 619,819.00 |
| 15 Mar 2024 | 0.019496 | 0.001629 | 9.12% | 0.018993 | 0.044053 | 0.014718 | 1,564,748.00 |
| 14 Mar 2024 | 0.017867 | -0.001144 | -6.02% | 0.018993 | 0.022135 | 0.017156 | 766,428.00 |
| 13 Mar 2024 | 0.019011 | -0.001001 | -5.00% | 0.019992 | 0.02132 | 0.015694 | 801,164.00 |
| 12 Mar 2024 | 0.020012 | 0.00053 | 2.72% | 0.021698 | 0.021742 | 0.015729 | 783,126.00 |
| 11 Mar 2024 | 0.019483 | 0.000151 | 0.78% | 0.018756 | 0.045501 | 0.014738 | 1,692,973.00 |
| 10 Mar 2024 | 0.019332 | 0.004259 | 28.25% | 0.015067 | 0.019427 | 0.015048 | 828,554.00 |
| 09 Mar 2024 | 0.015073 | -0.000638 | -4.06% | 0.015712 | 0.019913 | 0.015056 | 592,354.00 |
| 08 Mar 2024 | 0.015712 | -0.003072 | -16.35% | 0.018756 | 0.020839 | 0.014707 | 825,735.00 |
| 07 Mar 2024 | 0.018784 | 0.002922 | 18.42% | 0.015836 | 0.020372 | 0.014465 | 665,198.00 |
| 06 Mar 2024 | 0.015861 | -0.000871 | -5.21% | 0.01657 | 0.020269 | 0.015795 | 531,585.00 |
| 05 Mar 2024 | 0.016733 | 0.001815 | 12.17% | 0.015027 | 0.020548 | 0.014068 | 914,662.00 |
| 04 Mar 2024 | 0.014917 | -0.0002 | -1.32% | 0.0153 | 0.041948 | 0.013617 | 471,603.00 |
| 03 Mar 2024 | 0.015117 | -0.002251 | -12.96% | 0.01736 | 0.017383 | 0.01504 | 459,940.00 |
| 02 Mar 2024 | 0.017368 | 0.001107 | 6.81% | 0.016244 | 0.01743 | 0.013644 | 952,203.00 |
| 01 Mar 2024 | 0.016261 | 0.000899 | 5.85% | 0.0153 | 0.017294 | 0.013617 | 355,471.00 |
| 29 Feb 2024 | 0.015362 | 0.001615 | 11.75% | 0.013709 | 0.017077 | 0.013434 | 644,836.00 |
| 28 Feb 2024 | 0.013747 | -0.001072 | -7.23% | 0.01483 | 0.016659 | 0.013051 | 683,865.00 |
| 27 Feb 2024 | 0.014819 | 0.001734 | 13.25% | 0.01311 | 0.015487 | 0.012466 | 1,114,782.00 |
| 26 Feb 2024 | 0.013086 | 0.000662 | 5.33% | 0.011397 | 0.03314 | 0.011181 | 600,635.00 |
| 25 Feb 2024 | 0.012424 | 0.000565 | 4.77% | 0.01186 | 0.014547 | 0.011329 | 628,269.00 |
| 24 Feb 2024 | 0.011858 | -0.001368 | -10.34% | 0.013195 | 0.01432 | 0.011208 | 732,436.00 |
| 23 Feb 2024 | 0.013226 | -0.000626 | -4.52% | 0.013851 | 0.014328 | 0.011189 | 781,425.00 |
| 22 Feb 2024 | 0.013852 | 0.001383 | 11.09% | 0.012429 | 0.014047 | 0.011716 | 879,845.00 |
| 21 Feb 2024 | 0.012469 | 0.00096 | 8.34% | 0.011497 | 0.014398 | 0.011206 | 1,277,416.00 |
| 20 Feb 2024 | 0.011509 | 0.000121 | 1.06% | 0.011397 | 0.014564 | 0.011181 | 521,672.00 |
| 19 Feb 2024 | 0.011388 | -0.001647 | -12.63% | 0.011428 | 0.0336 | 0.011365 | 635,007.00 |
| 18 Feb 2024 | 0.013035 | -0.001453 | -10.03% | 0.011362 | 0.014477 | 0.01127 | 679,861.00 |
| 17 Feb 2024 | 0.014488 | 0.002476 | 20.61% | 0.011998 | 0.014562 | 0.011938 | 767,166.00 |
| 16 Feb 2024 | 0.012012 | 0.00058 | 5.07% | 0.011428 | 0.014707 | 0.011365 | 1,119,861.00 |
| 15 Feb 2024 | 0.011432 | -0.002575 | -18.38% | 0.013996 | 0.014705 | 0.011299 | 928,811.00 |
| 14 Feb 2024 | 0.014008 | 0.003079 | 28.17% | 0.010943 | 0.014514 | 0.010864 | 790,262.00 |
| 13 Feb 2024 | 0.010929 | -0.001078 | -8.98% | 0.011993 | 0.013931 | 0.010866 | 1,047,556.00 |
| 12 Feb 2024 | 0.012007 | 0.000923 | 8.33% | 0.009982 | 0.014092 | 0.009958 | 224,237.00 |
| 11 Feb 2024 | 0.011084 | -0.00135 | -10.86% | 0.012402 | 0.01357 | 0.011045 | 595,758.00 |
| 10 Feb 2024 | 0.012434 | -0.000773 | -5.85% | 0.013225 | 0.013301 | 0.011726 | 653,175.00 |
| 09 Feb 2024 | 0.013207 | 0.003226 | 32.33% | 0.009982 | 0.013357 | 0.009958 | 485,145.00 |
| 08 Feb 2024 | 0.00998 | -0.00242 | -19.52% | 0.012437 | 0.012511 | 0.009792 | 962,844.00 |
| 07 Feb 2024 | 0.0124 | 0.002913 | 30.70% | 0.011208 | 0.012426 | 0.010709 | 685,957.00 |
