Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FIROUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 May 2024 | 1.77 | 0.030 | 1.72% | 1.74 | 1.78 | 1.74 | 9,113.00 |
| 24 May 2024 | 1.74 | 0.020 | 1.39% | 1.72 | 1.77 | 1.66 | 20,499.00 |
| 23 May 2024 | 1.72 | -0.070 | -3.92% | 1.79 | 1.81 | 1.65 | 25,739.00 |
| 22 May 2024 | 1.79 | -0.040 | -2.22% | 1.83 | 1.85 | 1.75 | 19,418.00 |
| 21 May 2024 | 1.83 | 0.060 | 3.67% | 1.77 | 1.85 | 1.73 | 40,493.00 |
| 20 May 2024 | 1.77 | 0.120 | 7.13% | 1.62 | 9.66 | 1.60 | 37,673.00 |
| 19 May 2024 | 1.65 | -0.060 | -3.34% | 1.72 | 1.72 | 1.63 | 23,553.00 |
| 18 May 2024 | 1.70 | 0.020 | 1.20% | 1.69 | 1.73 | 1.68 | 39,670.00 |
| 17 May 2024 | 1.68 | 0.080 | 4.82% | 1.61 | 1.70 | 1.60 | 53,270.00 |
| 16 May 2024 | 1.61 | -0.030 | -1.60% | 1.64 | 1.70 | 1.57 | 36,228.00 |
| 15 May 2024 | 1.63 | 0.100 | 6.31% | 1.54 | 1.66 | 1.52 | 41,975.00 |
| 14 May 2024 | 1.54 | 0.010 | 0.82% | 1.52 | 1.70 | 1.50 | 152,097.00 |
| 13 May 2024 | 1.52 | -0.020 | -1.38% | 1.62 | 8.99 | 1.50 | 38,649.00 |
| 12 May 2024 | 1.54 | 0.010 | 0.33% | 1.54 | 1.57 | 1.52 | 33,530.00 |
| 11 May 2024 | 1.54 | 0.020 | 1.20% | 1.52 | 1.77 | 1.52 | 103,767.00 |
| 10 May 2024 | 1.52 | -0.050 | -3.01% | 1.57 | 1.61 | 1.51 | 41,455.00 |
| 09 May 2024 | 1.57 | -0.050 | -3.10% | 1.60 | 1.64 | 1.55 | 30,957.00 |
| 08 May 2024 | 1.62 | -0.230 | -12.64% | 1.90 | 1.91 | 1.57 | 144,498.00 |
| 07 May 2024 | 1.85 | 0.190 | 11.43% | 1.66 | 2.37 | 1.65 | 460,743.00 |
| 06 May 2024 | 1.66 | 0.00 | -0.26% | 1.62 | 9.49 | 1.60 | 49,191.00 |
| 05 May 2024 | 1.67 | 0.040 | 2.16% | 1.63 | 1.68 | 1.59 | 36,852.00 |
| 04 May 2024 | 1.63 | -0.030 | -1.84% | 1.67 | 1.69 | 1.63 | 51,011.00 |
| 03 May 2024 | 1.66 | 0.040 | 2.66% | 1.62 | 1.68 | 1.58 | 72,065.00 |
| 02 May 2024 | 1.62 | 0.060 | 4.03% | 1.56 | 1.65 | 1.51 | 63,453.00 |
| 01 May 2024 | 1.56 | 0.020 | 1.14% | 1.53 | 1.57 | 1.44 | 39,027.00 |
| 30 Abr 2024 | 1.54 | -0.070 | -4.53% | 1.61 | 1.63 | 1.47 | 49,645.00 |
| 29 Abr 2024 | 1.61 | 0.020 | 1.49% | 1.75 | 9.13 | 1.55 | 39,917.00 |
| 28 Abr 2024 | 1.59 | -0.050 | -3.22% | 1.64 | 1.69 | 1.58 | 18,031.00 |
| 27 Abr 2024 | 1.64 | 0.030 | 2.04% | 1.61 | 1.65 | 1.58 | 24,924.00 |
| 26 Abr 2024 | 1.61 | -0.090 | -5.02% | 1.69 | 1.70 | 1.59 | 32,437.00 |
| 25 Abr 2024 | 1.69 | 0.00 | 0.03% | 1.69 | 1.74 | 1.64 | 26,352.00 |
| 24 Abr 2024 | 1.69 | -0.110 | -6.17% | 1.81 | 1.85 | 1.67 | 39,613.00 |
| 23 Abr 2024 | 1.80 | 0.00 | 0.01% | 1.80 | 1.84 | 1.77 | 46,809.00 |
| 22 Abr 2024 | 1.80 | 0.050 | 2.59% | 1.75 | 9.68 | 1.74 | 76,538.00 |
| 21 Abr 2024 | 1.76 | 0.010 | 0.38% | 1.75 | 1.86 | 1.71 | 80,149.00 |
| 20 Abr 2024 | 1.75 | 0.100 | 6.27% | 1.64 | 1.78 | 1.61 | 16,535.00 |
| 19 Abr 2024 | 1.65 | 0.040 | 2.64% | 1.61 | 1.72 | 1.49 | 55,120.00 |
| 18 Abr 2024 | 1.61 | 0.070 | 4.23% | 1.53 | 1.64 | 1.51 | 41,380.00 |
| 17 Abr 2024 | 1.54 | -0.040 | -2.60% | 1.57 | 1.61 | 1.48 | 69,832.00 |
| 16 Abr 2024 | 1.58 | 0.040 | 2.72% | 1.55 | 1.59 | 1.47 | 152,507.00 |
| 15 Abr 2024 | 1.54 | -0.090 | -5.33% | 1.49 | 9.63 | 1.43 | 138,347.00 |
| 14 Abr 2024 | 1.63 | 0.130 | 8.61% | 1.49 | 1.63 | 1.43 | 56,755.00 |
| 13 Abr 2024 | 1.50 | -0.220 | -12.79% | 1.71 | 1.75 | 1.39 | 126,731.00 |
| 12 Abr 2024 | 1.72 | -0.290 | -14.37% | 2.02 | 2.06 | 1.65 | 48,430.00 |
| 11 Abr 2024 | 2.01 | -0.020 | -0.76% | 2.03 | 2.06 | 1.95 | 32,678.00 |
| 10 Abr 2024 | 2.02 | 0.020 | 0.76% | 1.99 | 2.06 | 1.95 | 74,081.00 |
| 09 Abr 2024 | 2.01 | -0.060 | -3.10% | 2.08 | 2.12 | 1.98 | 41,432.00 |
| 08 Abr 2024 | 2.07 | 0.080 | 3.96% | 1.95 | 2.11 | 1.92 | 109,741.00 |
| 07 Abr 2024 | 1.99 | 0.110 | 5.94% | 1.89 | 2.33 | 1.87 | 260,566.00 |
| 06 Abr 2024 | 1.88 | -0.060 | -3.20% | 1.93 | 1.97 | 1.84 | 80,379.00 |
| 05 Abr 2024 | 1.94 | 0.00 | -0.15% | 1.95 | 2.09 | 1.89 | 95,321.00 |
| 04 Abr 2024 | 1.95 | 0.090 | 4.72% | 14.93 | 14.94 | 1.82 | 119,462.00 |
| 03 Abr 2024 | 1.86 | -0.060 | -2.95% | 1.92 | 1.98 | 1.82 | 40,651.00 |
| 02 Abr 2024 | 1.91 | -0.210 | -10.08% | 2.11 | 2.11 | 1.85 | 59,593.00 |
| 01 Abr 2024 | 2.13 | -0.030 | -1.51% | 2.08 | 2.16 | 2.01 | 174,637.00 |
| 31 Mar 2024 | 2.16 | -0.090 | -4.20% | 2.22 | 2.95 | 2.13 | 423,565.00 |
| 30 Mar 2024 | 2.26 | 0.100 | 4.44% | 2.12 | 2.34 | 2.11 | 182,962.00 |
| 29 Mar 2024 | 2.16 | 0.030 | 1.44% | 2.16 | 2.24 | 2.07 | 110,669.00 |
| 28 Mar 2024 | 2.13 | 0.150 | 7.31% | 15.71 | 15.71 | 1.97 | 106,604.00 |
| 27 Mar 2024 | 1.98 | -0.100 | -4.69% | 2.08 | 2.12 | 1.97 | 94,006.00 |
| 26 Mar 2024 | 2.08 | 0.060 | 2.98% | 15.77 | 15.81 | 2.01 | 71,260.00 |
| 25 Mar 2024 | 2.02 | 0.040 | 2.08% | 1.82 | 2.06 | 1.64 | 182,647.00 |
| 24 Mar 2024 | 1.98 | 0.00 | 0.24% | 1.96 | 2.03 | 1.92 | 67,838.00 |
| 23 Mar 2024 | 1.98 | -0.100 | -4.73% | 2.08 | 2.28 | 1.97 | 382,570.00 |
| 22 Mar 2024 | 2.07 | 0.260 | 14.46% | 14.80 | 14.81 | 1.76 | 318,403.00 |
| 21 Mar 2024 | 1.81 | -0.040 | -2.02% | 1.95 | 1.95 | 1.76 | 80,847.00 |
| 20 Mar 2024 | 1.85 | 0.030 | 1.42% | 1.82 | 1.87 | 1.64 | 150,742.00 |
| 19 Mar 2024 | 1.82 | -0.090 | -4.92% | 1.90 | 1.93 | 1.75 | 80,669.00 |
| 18 Mar 2024 | 1.92 | -0.100 | -4.96% | 2.41 | 9.99 | 1.84 | 16,432.00 |
| 17 Mar 2024 | 2.02 | 0.080 | 4.22% | 1.96 | 2.05 | 1.86 | 27,214.00 |
| 16 Mar 2024 | 1.94 | -0.230 | -10.77% | 2.17 | 2.19 | 1.92 | 55,737.00 |
| 15 Mar 2024 | 2.17 | -0.110 | -4.68% | 2.41 | 2.49 | 1.98 | 45,631.00 |
| 14 Mar 2024 | 2.28 | -0.140 | -5.78% | 2.41 | 2.49 | 2.19 | 33,059.00 |
| 13 Mar 2024 | 2.42 | 0.220 | 9.85% | 2.19 | 2.48 | 2.18 | 45,109.00 |
| 12 Mar 2024 | 2.20 | 0.010 | 0.65% | 2.19 | 2.34 | 2.04 | 98,817.00 |
| 11 Mar 2024 | 2.19 | 0.110 | 5.24% | 1.94 | 2.19 | 1.92 | 14,593.00 |
| 10 Mar 2024 | 2.08 | -0.080 | -3.83% | 2.14 | 2.19 | 2.05 | 8,040.00 |
| 09 Mar 2024 | 2.16 | 0.050 | 2.34% | 15.44 | 15.44 | 2.10 | 10,801.00 |
| 08 Mar 2024 | 2.11 | 0.040 | 1.86% | 2.07 | 2.13 | 1.98 | 7,542.00 |
| 07 Mar 2024 | 2.07 | 0.040 | 1.80% | 2.03 | 2.07 | 1.97 | 6,121.00 |
| 06 Mar 2024 | 2.03 | 0.070 | 3.70% | 1.94 | 2.05 | 1.88 | 8,513.00 |
| 05 Mar 2024 | 1.96 | -0.180 | -8.30% | 2.11 | 2.13 | 1.85 | 36,420.00 |
| 04 Mar 2024 | 2.14 | 0.080 | 3.92% | 1.82 | 2.18 | 1.82 | 15,475.00 |
| 03 Mar 2024 | 2.06 | 0.110 | 5.72% | 14.01 | 14.01 | 1.91 | 14,869.00 |
| 02 Mar 2024 | 1.95 | 0.030 | 1.38% | 1.93 | 1.99 | 1.87 | 26,237.00 |
| 01 Mar 2024 | 1.92 | 0.090 | 4.85% | 1.82 | 1.95 | 1.82 | 8,625.00 |
| 29 Feb 2024 | 1.83 | -0.010 | -0.60% | 14.08 | 14.10 | 1.80 | 8,606.00 |
| 28 Feb 2024 | 1.84 | 0.010 | 0.38% | 1.84 | 1.95 | 1.76 | 25,405.00 |
| 27 Feb 2024 | 1.84 | 0.030 | 1.45% | 1.81 | 1.87 | 1.81 | 8,832.00 |
| 26 Feb 2024 | 1.81 | 0.00 | 0.06% | 1.57 | 7.56 | 1.55 | 12,051.00 |
| 25 Feb 2024 | 1.81 | 0.020 | 1.30% | 1.79 | 1.83 | 1.76 | 4,094.00 |
| 24 Feb 2024 | 1.79 | 0.060 | 3.65% | 1.75 | 1.82 | 1.70 | 6,992.00 |
