Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EZUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 0.030847 | -0.010743 | -25.83% | 0.041633 | 0.051876 | 0.029783 | 130,791.00 |
| 23 Abr 2024 | 0.041591 | 0.018671 | 81.46% | 0.02291 | 0.061265 | 0.02245 | 268,388.00 |
| 22 Abr 2024 | 0.02292 | 0.000697 | 3.13% | 0.023707 | 0.024548 | 0.021406 | 816,560.00 |
| 21 Abr 2024 | 0.022223 | -0.001036 | -4.45% | 0.023245 | 0.023406 | 0.022092 | 348,258.00 |
| 20 Abr 2024 | 0.023259 | -0.000552 | -2.32% | 0.023707 | 0.024238 | 0.022988 | 308,568.00 |
| 19 Abr 2024 | 0.02381 | 0.002863 | 13.67% | 0.020911 | 0.024727 | 0.01961 | 149,314.00 |
| 18 Abr 2024 | 0.020947 | -0.001124 | -5.09% | 0.022152 | 0.022422 | 0.020566 | 328,681.00 |
| 17 Abr 2024 | 0.022071 | 0.000382 | 1.76% | 0.021828 | 0.022877 | 0.021027 | 365,367.00 |
| 16 Abr 2024 | 0.021689 | 0.000629 | 2.98% | 0.021183 | 0.022051 | 0.020694 | 449,298.00 |
| 15 Abr 2024 | 0.021061 | 0.000797 | 3.93% | 0.022879 | 0.023914 | 0.020274 | 723,631.00 |
| 14 Abr 2024 | 0.020264 | 0.000095 | 0.47% | 0.020304 | 0.021067 | 0.019732 | 295,432.00 |
| 13 Abr 2024 | 0.020169 | -0.001951 | -8.82% | 0.022018 | 0.02207 | 0.019515 | 161,879.00 |
| 12 Abr 2024 | 0.02212 | 0.000235 | 1.07% | 0.021863 | 0.022488 | 0.020135 | 75,575.00 |
| 11 Abr 2024 | 0.021885 | 0.000185 | 0.85% | 0.021676 | 0.022166 | 0.021031 | 13,161.00 |
| 10 Abr 2024 | 0.021701 | -0.000442 | -2.00% | 0.022119 | 0.022288 | 0.021151 | 254,185.00 |
| 09 Abr 2024 | 0.022143 | -0.00294 | -11.72% | 0.02511 | 0.025288 | 0.021115 | 67,766.00 |
| 08 Abr 2024 | 0.025084 | 0.001312 | 5.52% | 0.022879 | 0.027802 | 0.021875 | 511,831.00 |
| 07 Abr 2024 | 0.023772 | 0.000469 | 2.01% | 0.023248 | 0.023888 | 0.022988 | 157,017.00 |
| 06 Abr 2024 | 0.023303 | -0.001106 | -4.53% | 0.024324 | 0.024584 | 0.023007 | 44,477.00 |
| 05 Abr 2024 | 0.024408 | 0.000315 | 1.31% | 0.024113 | 0.024595 | 0.022792 | 236,669.00 |
| 04 Abr 2024 | 0.024093 | 0.001197 | 5.23% | 0.022805 | 0.024656 | 0.022786 | 293,132.00 |
| 03 Abr 2024 | 0.022895 | 0.001099 | 5.04% | 0.021856 | 0.023262 | 0.021342 | 90,550.00 |
| 02 Abr 2024 | 0.021797 | -0.000698 | -3.10% | 0.022405 | 0.022696 | 0.021078 | 257,296.00 |
| 01 Abr 2024 | 0.022495 | -0.001218 | -5.14% | 0.022879 | 0.02667 | 0.021875 | 573,101.00 |
| 31 Mar 2024 | 0.023713 | -0.002352 | -9.02% | 0.026066 | 0.026318 | 0.023279 | 47,535.00 |
| 30 Mar 2024 | 0.026064 | 0.002649 | 11.31% | 0.023175 | 0.026089 | 0.022938 | 81,019.00 |
| 29 Mar 2024 | 0.023415 | -0.000465 | -1.95% | 0.024472 | 0.025471 | 0.023414 | 260,588.00 |
| 28 Mar 2024 | 0.02388 | -0.003093 | -11.47% | 0.026811 | 0.027224 | 0.022161 | 350,161.00 |
| 27 Mar 2024 | 0.026973 | -0.00179 | -6.22% | 0.029021 | 0.029562 | 0.025339 | 361,547.00 |
| 26 Mar 2024 | 0.028763 | -0.001639 | -5.39% | 0.031025 | 0.031546 | 0.027253 | 372,033.00 |
| 25 Mar 2024 | 0.030402 | 0.005174 | 20.51% | 0.022879 | 0.031108 | 0.021875 | 814,610.00 |
| 24 Mar 2024 | 0.025228 | 0.002385 | 10.44% | 0.022788 | 0.026123 | 0.022763 | 320,471.00 |
| 23 Mar 2024 | 0.022843 | 0.000385 | 1.71% | 0.022271 | 0.024553 | 0.02169 | 353,417.00 |
| 22 Mar 2024 | 0.022458 | -0.001395 | -5.85% | 0.023632 | 0.024687 | 0.021699 | 387,068.00 |
| 21 Mar 2024 | 0.023853 | -0.000557 | -2.28% | 0.024164 | 0.025693 | 0.023458 | 342,887.00 |
| 20 Mar 2024 | 0.02441 | -0.001007 | -3.96% | 0.025433 | 0.026359 | 0.022232 | 390,646.00 |
| 19 Mar 2024 | 0.025417 | -0.001757 | -6.47% | 0.027128 | 0.027296 | 0.022147 | 483,362.00 |
| 18 Mar 2024 | 0.027175 | 0.001229 | 4.74% | 0.022879 | 0.027662 | 0.021875 | 796,299.00 |
| 17 Mar 2024 | 0.025946 | -0.000067 | -0.26% | 0.026229 | 0.026564 | 0.024787 | 411,658.00 |
| 16 Mar 2024 | 0.026013 | -0.001224 | -4.49% | 0.027277 | 0.027415 | 0.02564 | 373,401.00 |
| 15 Mar 2024 | 0.027237 | 0.001055 | 4.03% | 0.022879 | 0.02744 | 0.021875 | 1,101,030.00 |
| 14 Mar 2024 | 0.026181 | -0.002386 | -8.35% | 0.028537 | 0.029045 | 0.025686 | 420,202.00 |
| 13 Mar 2024 | 0.028567 | -0.002267 | -7.35% | 0.030861 | 0.031515 | 0.02747 | 429,219.00 |
| 12 Mar 2024 | 0.030834 | -0.0003 | -0.96% | 0.031244 | 0.032089 | 0.029933 | 241,182.00 |
| 11 Mar 2024 | 0.031134 | 0.002266 | 7.85% | 0.022879 | 0.031371 | 0.021875 | 549,337.00 |
| 10 Mar 2024 | 0.028868 | 0.000505 | 1.78% | 0.028354 | 0.029105 | 0.027529 | 282,160.00 |
| 09 Mar 2024 | 0.028363 | -0.000406 | -1.41% | 0.028452 | 0.028932 | 0.026399 | 317,239.00 |
| 08 Mar 2024 | 0.02877 | 0.002072 | 7.76% | 0.026775 | 0.030031 | 0.026437 | 313,169.00 |
| 07 Mar 2024 | 0.026698 | -0.000144 | -0.54% | 0.026841 | 0.029262 | 0.026554 | 311,028.00 |
| 06 Mar 2024 | 0.026842 | -0.000332 | -1.22% | 0.027553 | 0.031967 | 0.026042 | 257,346.00 |
| 05 Mar 2024 | 0.027174 | -0.000608 | -2.19% | 0.027871 | 0.029038 | 0.025996 | 279,931.00 |
| 04 Mar 2024 | 0.027783 | 0.001484 | 5.64% | 0.022879 | 0.028972 | 0.021875 | 503,481.00 |
| 03 Mar 2024 | 0.026299 | -0.001489 | -5.36% | 0.0274 | 0.02848 | 0.025198 | 365,919.00 |
| 02 Mar 2024 | 0.027788 | 0.00053 | 1.94% | 0.027663 | 0.03034 | 0.026044 | 281,634.00 |
| 01 Mar 2024 | 0.027258 | 0.000146 | 0.54% | 0.027044 | 0.028405 | 0.026635 | 449,898.00 |
| 29 Feb 2024 | 0.027112 | -0.00166 | -5.77% | 0.028996 | 0.029504 | 0.025959 | 337,924.00 |
| 28 Feb 2024 | 0.028773 | 0.002032 | 7.60% | 0.02677 | 0.034651 | 0.025264 | 407,715.00 |
| 27 Feb 2024 | 0.026741 | -0.001022 | -3.68% | 0.02778 | 0.03088 | 0.02631 | 295,157.00 |
| 26 Feb 2024 | 0.027763 | 0.002015 | 7.83% | 0.022879 | 0.034811 | 0.021875 | 496,206.00 |
| 25 Feb 2024 | 0.025748 | 0.001524 | 6.29% | 0.024244 | 0.026435 | 0.023925 | 243,491.00 |
| 24 Feb 2024 | 0.024224 | 0.000595 | 2.52% | 0.02361 | 0.024987 | 0.022821 | 387,213.00 |
| 23 Feb 2024 | 0.023629 | -0.00034 | -1.42% | 0.023956 | 0.025714 | 0.022824 | 258,368.00 |
| 22 Feb 2024 | 0.023969 | 0.00104 | 4.54% | 0.022794 | 0.024041 | 0.021953 | 432,127.00 |
| 21 Feb 2024 | 0.022929 | 0.000015 | 0.07% | 0.022879 | 0.023914 | 0.021875 | 310,730.00 |
| 20 Feb 2024 | 0.022914 | 0.000343 | 1.52% | 0.022567 | 0.023544 | 0.02189 | 315,452.00 |
| 19 Feb 2024 | 0.022571 | -0.00053 | -2.29% | 0.023593 | 0.025388 | 0.022029 | 362,969.00 |
| 18 Feb 2024 | 0.023101 | -0.001852 | -7.42% | 0.024938 | 0.025158 | 0.023057 | 387,720.00 |
| 17 Feb 2024 | 0.024954 | 0.001149 | 4.83% | 0.023739 | 0.025193 | 0.022915 | 378,607.00 |
| 16 Feb 2024 | 0.023805 | 0.000599 | 2.58% | 0.023211 | 0.025128 | 0.022878 | 277,089.00 |
| 15 Feb 2024 | 0.023206 | -0.001334 | -5.44% | 0.02447 | 0.025083 | 0.022584 | 240,036.00 |
| 14 Feb 2024 | 0.02454 | 0.001308 | 5.63% | 0.023213 | 0.024932 | 0.022583 | 287,332.00 |
| 13 Feb 2024 | 0.023232 | -0.001755 | -7.02% | 0.025129 | 0.025318 | 0.02302 | 306,876.00 |
| 12 Feb 2024 | 0.024986 | 0.00217 | 9.51% | 0.023593 | 0.025388 | 0.023186 | 269,263.00 |
| 11 Feb 2024 | 0.022816 | -0.000156 | -0.68% | 0.022954 | 0.023497 | 0.022583 | 216,231.00 |
| 10 Feb 2024 | 0.022973 | -0.000213 | -0.92% | 0.02323 | 0.023535 | 0.022258 | 460,972.00 |
| 09 Feb 2024 | 0.023186 | 0.001118 | 5.07% | 0.022062 | 0.023642 | 0.021545 | 359,232.00 |
| 08 Feb 2024 | 0.022068 | -0.000536 | -2.37% | 0.02261 | 0.023349 | 0.022058 | 311,187.00 |
| 07 Feb 2024 | 0.022604 | 0.001537 | 7.29% | 0.02107 | 0.022719 | 0.020676 | 276,635.00 |
| 06 Feb 2024 | 0.021067 | 0.000745 | 3.67% | 0.020304 | 0.023242 | 0.020259 | 379,436.00 |
| 05 Feb 2024 | 0.020322 | -0.000588 | -2.81% | 0.023593 | 0.025388 | 0.020013 | 296,849.00 |
| 04 Feb 2024 | 0.02091 | -0.000743 | -3.43% | 0.021672 | 0.022298 | 0.020697 | 320,556.00 |
| 03 Feb 2024 | 0.021653 | -0.000425 | -1.93% | 0.022006 | 0.022283 | 0.020988 | 351,935.00 |
| 02 Feb 2024 | 0.022077 | 0.00005 | 0.23% | 0.022018 | 0.024519 | 0.02112 | 276,703.00 |
| 01 Feb 2024 | 0.022027 | 0.001616 | 7.92% | 0.020408 | 0.022606 | 0.019947 | 383,493.00 |
| 31 Ene 2024 | 0.020411 | -0.002312 | -10.18% | 0.023261 | 0.023525 | 0.020122 | 341,432.00 |
| 30 Ene 2024 | 0.022722 | -0.000198 | -0.86% | 0.022891 | 0.023543 | 0.0207 | 437,358.00 |
| 29 Ene 2024 | 0.02292 | -0.001544 | -6.31% | 0.023593 | 0.028919 | 0.020069 | 367,169.00 |
| 28 Ene 2024 | 0.024463 | -0.001977 | -7.48% | 0.026558 | 0.027053 | 0.021486 | 300,576.00 |
| 27 Ene 2024 | 0.02644 | -0.0002 | -0.75% | 0.026504 | 0.026629 | 0.024606 | 245,591.00 |
| 26 Ene 2024 | 0.02664 | 0.00301 | 12.74% | 0.023593 | 0.026648 | 0.023186 | 277,100.00 |
