FEARUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 0.285281 | -0.00178 | -0.62% | 0.28694 | 0.288901 | 0.283776 | 0.00 |
01 Jul 2024 | 0.287061 | 0.000213 | 0.07% | 0.285446 | 0.291749 | 0.280003 | 0.00 |
30 Jun 2024 | 0.286848 | 0.005301 | 1.88% | 0.281726 | 0.28835 | 0.279777 | 0.00 |
29 Jun 2024 | 0.281548 | -0.00024 | -0.09% | 0.281785 | 0.284072 | 0.281139 | 0.00 |
28 Jun 2024 | 0.281788 | -0.005714 | -1.99% | 0.287986 | 0.290734 | 0.280798 | 0.00 |
27 Jun 2024 | 0.287502 | 0.006379 | 2.27% | 0.281276 | 0.289613 | 0.280816 | 0.00 |
26 Jun 2024 | 0.281124 | -0.002275 | -0.80% | 0.285446 | 0.286392 | 0.277708 | 0.00 |
25 Jun 2024 | 0.283399 | 0.003413 | 1.22% | 0.280237 | 0.286029 | 0.278517 | 0.00 |
24 Jun 2024 | 0.279986 | -0.005514 | -1.93% | 0.285446 | 0.286392 | 0.27046 | 0.00 |
23 Jun 2024 | 0.285501 | -0.006257 | -2.14% | 0.291756 | 0.293765 | 0.284683 | 0.00 |
22 Jun 2024 | 0.291757 | -0.001943 | -0.66% | 0.293886 | 0.293886 | 0.290314 | 0.00 |
21 Jun 2024 | 0.2937 | 0.000374 | 0.13% | 0.293143 | 0.296074 | 0.287752 | 0.00 |
20 Jun 2024 | 0.293326 | -0.003272 | -1.10% | 0.296635 | 0.301933 | 0.291038 | 0.00 |
19 Jun 2024 | 0.296599 | 0.006148 | 2.12% | 0.290602 | 0.299326 | 0.289317 | 0.00 |
18 Jun 2024 | 0.290451 | -0.002126 | -0.73% | 0.293376 | 0.293403 | 0.281881 | 0.00 |
17 Jun 2024 | 0.292576 | -0.00967 | -3.20% | 0.307285 | 0.308423 | 0.289902 | 0.00 |
16 Jun 2024 | 0.302247 | 0.004576 | 1.54% | 0.297467 | 0.304758 | 0.295646 | 0.00 |
15 Jun 2024 | 0.297671 | 0.007131 | 2.45% | 0.290555 | 0.29975 | 0.289957 | 0.00 |
14 Jun 2024 | 0.29054 | 0.000661 | 0.23% | 0.290193 | 0.294474 | 0.280885 | 0.00 |
13 Jun 2024 | 0.289879 | -0.007391 | -2.49% | 0.296963 | 0.297195 | 0.286443 | 0.00 |
12 Jun 2024 | 0.297269 | 0.005114 | 1.75% | 0.292253 | 0.305035 | 0.289332 | 0.00 |
11 Jun 2024 | 0.292156 | -0.013988 | -4.57% | 0.306279 | 0.306467 | 0.286752 | 0.00 |
10 Jun 2024 | 0.306144 | -0.003155 | -1.02% | 0.307285 | 0.309752 | 0.305096 | 0.00 |
09 Jun 2024 | 0.309298 | 0.001795 | 0.58% | 0.307285 | 0.310425 | 0.306199 | 0.00 |
08 Jun 2024 | 0.307503 | 0.000333 | 0.11% | 0.307036 | 0.309585 | 0.306368 | 0.00 |
07 Jun 2024 | 0.30717 | -0.011227 | -3.53% | 0.318241 | 0.320544 | 0.304088 | 0.00 |
06 Jun 2024 | 0.318396 | -0.004466 | -1.38% | 0.322808 | 0.323811 | 0.314352 | 0.00 |
05 Jun 2024 | 0.322863 | 0.004464 | 1.40% | 0.312696 | 0.324541 | 0.311021 | 0.00 |
04 Jun 2024 | 0.318399 | 0.00431 | 1.37% | 0.314484 | 0.319843 | 0.312461 | 0.00 |
03 Jun 2024 | 0.314089 | -0.001531 | -0.49% | 0.315248 | 0.321431 | 0.31377 | 0.00 |
02 Jun 2024 | 0.315619 | -0.002781 | -0.87% | 0.3184 | 0.320223 | 0.313209 | 0.00 |
01 Jun 2024 | 0.318401 | 0.00417 | 1.33% | 0.31425 | 0.31951 | 0.313149 | 0.00 |
31 May 2024 | 0.314231 | 0.001417 | 0.45% | 0.312696 | 0.320867 | 0.310836 | 0.00 |
30 May 2024 | 0.312814 | -0.001581 | -0.50% | 0.314515 | 0.319062 | 0.309248 | 0.00 |
29 May 2024 | 0.314394 | -0.006607 | -2.06% | 0.320663 | 0.324129 | 0.312405 | 0.00 |
28 May 2024 | 0.321002 | -0.00415 | -1.28% | 0.324397 | 0.327667 | 0.314814 | 0.00 |
27 May 2024 | 0.325152 | 0.005777 | 1.81% | 0.314826 | 0.331538 | 0.31248 | 0.00 |
26 May 2024 | 0.319374 | 0.006467 | 2.07% | 0.313135 | 0.323972 | 0.311645 | 0.00 |
25 May 2024 | 0.312907 | 0.001506 | 0.48% | 0.310807 | 0.315162 | 0.30996 | 0.00 |
24 May 2024 | 0.311402 | -0.002418 | -0.77% | 0.314826 | 0.319363 | 0.303649 | 0.00 |
23 May 2024 | 0.31382 | 0.001358 | 0.43% | 0.312074 | 0.329115 | 0.298095 | 0.00 |
22 May 2024 | 0.312462 | -0.004193 | -1.32% | 0.316416 | 0.318367 | 0.305194 | 0.00 |
21 May 2024 | 0.316655 | 0.011001 | 3.60% | 0.306301 | 0.320221 | 0.303275 | 0.00 |
20 May 2024 | 0.305654 | 0.049441 | 19.30% | 0.240959 | 0.307611 | 0.239131 | 0.00 |
19 May 2024 | 0.256213 | -0.004661 | -1.79% | 0.26075 | 0.261916 | 0.255367 | 0.00 |
18 May 2024 | 0.260874 | 0.002944 | 1.14% | 0.258086 | 0.262793 | 0.257758 | 0.00 |
17 May 2024 | 0.25793 | 0.012175 | 4.95% | 0.245675 | 0.260308 | 0.244957 | 0.00 |
16 May 2024 | 0.245755 | -0.007877 | -3.11% | 0.253564 | 0.253896 | 0.244283 | 0.00 |
15 May 2024 | 0.253631 | 0.012941 | 5.38% | 0.240959 | 0.253926 | 0.239131 | 0.00 |
14 May 2024 | 0.24069 | 0.24069 | 0.00% | 0.246053 | 0.24706 | 0.238881 | 0.00 |
13 May 2024 | 0.00000000 | -0.244625 | -100.00% | 0.243235 | 0.246315 | 0.24245 | 0.00 |
12 May 2024 | 0.244625 | 0.001681 | 0.69% | 0.243235 | 0.246315 | 0.24245 | 0.00 |
11 May 2024 | 0.242944 | -0.00008 | -0.03% | 0.243298 | 0.245593 | 0.241258 | 0.00 |
10 May 2024 | 0.243024 | -0.010385 | -4.10% | 0.252988 | 0.254875 | 0.240513 | 0.00 |
09 May 2024 | 0.253409 | 0.005179 | 2.09% | 0.248425 | 0.255275 | 0.24654 | 0.00 |
08 May 2024 | 0.24823 | -0.003788 | -1.50% | 0.251535 | 0.253631 | 0.245461 | 0.00 |
07 May 2024 | 0.252018 | -0.004213 | -1.64% | 0.25621 | 0.261297 | 0.251187 | 0.00 |
06 May 2024 | 0.256231 | -0.005594 | -2.14% | 0.249612 | 0.267754 | 0.247231 | 0.00 |
05 May 2024 | 0.261824 | 0.001566 | 0.60% | 0.260189 | 0.264697 | 0.256787 | 0.00 |
04 May 2024 | 0.260259 | 0.000964 | 0.37% | 0.258989 | 0.264375 | 0.258556 | 0.00 |
03 May 2024 | 0.259295 | 0.009677 | 3.88% | 0.249612 | 0.260961 | 0.247231 | 0.00 |
02 May 2024 | 0.249618 | 0.000833 | 0.33% | 0.248502 | 0.251544 | 0.241809 | 0.00 |
01 May 2024 | 0.248786 | -0.003524 | -1.40% | 0.25144 | 0.252131 | 0.234985 | 0.00 |
30 Abr 2024 | 0.252309 | -0.016171 | -6.02% | 0.267912 | 0.271281 | 0.243635 | 0.00 |
29 Abr 2024 | 0.26848 | -0.004185 | -1.53% | 0.255096 | 0.269916 | 0.252267 | 0.00 |
28 Abr 2024 | 0.272665 | 0.001 | 0.37% | 0.271673 | 0.279479 | 0.271242 | 0.00 |
27 Abr 2024 | 0.271665 | 0.010443 | 4.00% | 0.261491 | 0.273877 | 0.257215 | 0.00 |
26 Abr 2024 | 0.261222 | -0.002411 | -0.91% | 0.263461 | 0.264353 | 0.259165 | 0.00 |
25 Abr 2024 | 0.263633 | 0.001869 | 0.71% | 0.262155 | 0.266301 | 0.256552 | 0.00 |
24 Abr 2024 | 0.261764 | -0.00703 | -2.62% | 0.26907 | 0.274878 | 0.259189 | 0.00 |
23 Abr 2024 | 0.268794 | 0.268794 | 0.00% | 0.267181 | 0.272445 | 0.263432 | 0.00 |
22 Abr 2024 | 0.00000000 | -0.26284 | -100.00% | 0.255096 | 0.256408 | 0.252267 | 0.00 |
21 Abr 2024 | 0.26284 | -0.000321 | -0.12% | 0.262998 | 0.2669 | 0.260499 | 0.00 |
20 Abr 2024 | 0.26316 | 0.006952 | 2.71% | 0.255096 | 0.264814 | 0.252267 | 0.00 |
19 Abr 2024 | 0.256208 | 0.000119 | 0.05% | 0.255647 | 0.260787 | 0.239742 | 0.00 |
18 Abr 2024 | 0.256089 | 0.007042 | 2.83% | 0.24962 | 0.258383 | 0.246933 | 0.00 |
17 Abr 2024 | 0.249046 | -0.00857 | -3.33% | 0.257431 | 0.260482 | 0.244349 | 0.00 |
16 Abr 2024 | 0.257616 | -0.001376 | -0.53% | 0.258589 | 0.260879 | 0.250497 | 0.00 |
15 Abr 2024 | 0.258992 | -0.004974 | -1.88% | 0.26285 | 0.273253 | 0.253636 | 0.00 |
14 Abr 2024 | 0.263966 | 0.011095 | 4.39% | 0.25117 | 0.264813 | 0.243383 | 0.00 |
13 Abr 2024 | 0.252871 | -0.017954 | -6.63% | 0.269578 | 0.275487 | 0.241237 | 0.00 |
12 Abr 2024 | 0.270825 | -0.022031 | -7.52% | 0.292562 | 0.296643 | 0.261479 | 0.00 |
11 Abr 2024 | 0.292856 | -0.00274 | -0.93% | 0.295255 | 0.301936 | 0.290337 | 0.00 |
10 Abr 2024 | 0.295597 | 0.002578 | 0.88% | 0.292705 | 0.297022 | 0.28536 | 0.00 |
09 Abr 2024 | 0.293019 | -0.015446 | -5.01% | 0.308791 | 0.310982 | 0.289139 | 0.00 |
08 Abr 2024 | 0.308465 | 0.019955 | 6.92% | 0.278102 | 0.310969 | 0.268994 | 0.00 |
07 Abr 2024 | 0.28851 | 0.007735 | 2.76% | 0.280121 | 0.28873 | 0.279438 | 0.00 |
06 Abr 2024 | 0.280775 | 0.003106 | 1.12% | 0.276711 | 0.283404 | 0.276652 | 0.00 |
05 Abr 2024 | 0.277668 | -0.000197 | -0.07% | 0.278102 | 0.279424 | 0.268994 | 0.00 |
04 Abr 2024 | 0.277865 | 0.000797 | 0.29% | 0.275979 | 0.287535 | 0.271825 | 0.00 |