Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FORMUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 0.000877 | -0.000026 | -2.88% | 0.001505 | 0.001506 | 0.000864 | 11,173,713.00 |
| 31 May 2024 | 0.000903 | 0.00000400 | 0.44% | 0.000899 | 0.000908 | 0.000861 | 11,392,437.00 |
| 30 May 2024 | 0.000899 | -0.00000500 | -0.55% | 0.000904 | 0.000917 | 0.000889 | 10,402,283.00 |
| 29 May 2024 | 0.000904 | 0.000058 | 6.86% | 0.000845 | 0.000955 | 0.000843 | 9,012,369.00 |
| 28 May 2024 | 0.000846 | -0.00005 | -5.58% | 0.000894 | 0.000903 | 0.000802 | 10,273,749.00 |
| 27 May 2024 | 0.000896 | 0.000016 | 1.82% | 0.000867 | 0.000912 | 0.000858 | 31,904,060.00 |
| 26 May 2024 | 0.00088 | 0.000055 | 6.67% | 0.000825 | 0.000892 | 0.000821 | 9,401,673.00 |
| 25 May 2024 | 0.000824 | -0.000071 | -7.93% | 0.000893 | 0.000896 | 0.000785 | 11,831,889.00 |
| 24 May 2024 | 0.000895 | 0.000031 | 3.59% | 0.000867 | 0.000932 | 0.000861 | 7,572,728.00 |
| 23 May 2024 | 0.000864 | -0.000034 | -3.79% | 0.000897 | 0.00092 | 0.000821 | 10,111,115.00 |
| 22 May 2024 | 0.000898 | -0.000012 | -1.32% | 0.000909 | 0.000915 | 0.000877 | 10,873,622.00 |
| 21 May 2024 | 0.00091 | -0.000115 | -11.22% | 0.001027 | 0.00107 | 0.000884 | 10,357,840.00 |
| 20 May 2024 | 0.001025 | 0.000104 | 11.34% | 0.000866 | 0.001101 | 0.000616 | 31,284,024.00 |
| 19 May 2024 | 0.000921 | 0.000046 | 5.26% | 0.000874 | 0.000923 | 0.00086 | 11,111,386.00 |
| 18 May 2024 | 0.000875 | -0.000021 | -2.34% | 0.000896 | 0.000913 | 0.000868 | 10,565,692.00 |
| 17 May 2024 | 0.000896 | 0.000013 | 1.47% | 0.000883 | 0.000956 | 0.000874 | 10,806,144.00 |
| 16 May 2024 | 0.000883 | 0.00000200 | 0.23% | 0.001215 | 0.001216 | 0.000861 | 10,882,731.00 |
| 15 May 2024 | 0.000881 | 0.000016 | 1.85% | 0.000866 | 0.000925 | 0.000859 | 10,249,225.00 |
| 14 May 2024 | 0.000865 | 0.00001 | 1.17% | 0.001179 | 0.001183 | 0.000855 | 11,523,938.00 |
| 13 May 2024 | 0.000855 | 0.00000500 | 0.59% | 0.000874 | 0.000886 | 0.000584 | 31,467,224.00 |
| 12 May 2024 | 0.00085 | -0.000023 | -2.64% | 0.000874 | 0.000885 | 0.000842 | 10,923,609.00 |
| 11 May 2024 | 0.000873 | -0.00000029 | -0.03% | 0.000874 | 0.000882 | 0.000843 | 11,512,369.00 |
| 10 May 2024 | 0.000873 | 0.000023 | 2.71% | 0.000848 | 0.000883 | 0.000839 | 11,805,798.00 |
| 09 May 2024 | 0.00085 | 0.000017 | 2.04% | 0.000833 | 0.000856 | 0.000827 | 12,808,527.00 |
| 08 May 2024 | 0.000832 | -0.000043 | -4.91% | 0.000874 | 0.000878 | 0.000823 | 11,140,350.00 |
| 07 May 2024 | 0.000875 | 0.000047 | 5.67% | 0.000828 | 0.000875 | 0.000818 | 11,417,315.00 |
| 06 May 2024 | 0.000829 | 0.000013 | 1.59% | 0.000897 | 0.001185 | 0.000818 | 31,063,492.00 |
| 05 May 2024 | 0.000815 | -0.000026 | -3.09% | 0.000841 | 0.000846 | 0.000811 | 11,017,450.00 |
| 04 May 2024 | 0.000842 | -0.000028 | -3.22% | 0.000868 | 0.000875 | 0.000836 | 11,066,261.00 |
| 03 May 2024 | 0.000869 | -0.000027 | -3.01% | 0.000897 | 0.000904 | 0.000858 | 11,196,014.00 |
| 02 May 2024 | 0.000897 | 0.00000300 | 0.34% | 0.00119 | 0.001191 | 0.000856 | 10,839,896.00 |
| 01 May 2024 | 0.000894 | -0.000043 | -4.59% | 0.000933 | 0.000946 | 0.000886 | 10,762,039.00 |
| 30 Abr 2024 | 0.000937 | 0.00000400 | 0.43% | 0.00093 | 0.000969 | 0.000914 | 10,206,638.00 |
| 29 Abr 2024 | 0.000932 | -0.000015 | -1.58% | 0.000855 | 0.001181 | 0.000846 | 34,368,080.00 |
| 28 Abr 2024 | 0.000947 | 0.00000300 | 0.32% | 0.000944 | 0.000971 | 0.000924 | 9,465,625.00 |
| 27 Abr 2024 | 0.000944 | 0.00000500 | 0.53% | 0.000939 | 0.000984 | 0.000926 | 10,295,124.00 |
| 26 Abr 2024 | 0.000939 | 0.000054 | 6.11% | 0.000883 | 0.001039 | 0.000874 | 11,214,323.00 |
| 25 Abr 2024 | 0.000884 | 0.00000600 | 0.68% | 0.000879 | 0.001259 | 0.000862 | 11,134,967.00 |
| 24 Abr 2024 | 0.000878 | -0.000056 | -6.00% | 0.000934 | 0.000938 | 0.000861 | 11,295,611.00 |
| 23 Abr 2024 | 0.000934 | 0.000037 | 4.13% | 0.000896 | 0.000966 | 0.000866 | 11,120,122.00 |
| 22 Abr 2024 | 0.000896 | 0.000046 | 5.41% | 0.000855 | 0.001195 | 0.000846 | 31,787,780.00 |
| 21 Abr 2024 | 0.00085 | -0.000033 | -3.74% | 0.000882 | 0.000895 | 0.000849 | 11,245,691.00 |
| 20 Abr 2024 | 0.000882 | 0.000023 | 2.68% | 0.000855 | 0.000888 | 0.000846 | 10,780,629.00 |
| 19 Abr 2024 | 0.000859 | -0.00003 | -3.37% | 0.001225 | 0.001228 | 0.000847 | 10,367,979.00 |
| 18 Abr 2024 | 0.000889 | -0.000125 | -12.33% | 0.001016 | 0.001023 | 0.000746 | 11,927,720.00 |
| 17 Abr 2024 | 0.001014 | 0.000058 | 6.06% | 0.000956 | 0.001032 | 0.000951 | 9,211,811.00 |
| 16 Abr 2024 | 0.000956 | -0.00000500 | -0.52% | 0.000991 | 0.000999 | 0.000935 | 9,978,686.00 |
| 15 Abr 2024 | 0.000962 | 0.000013 | 1.37% | 0.000944 | 0.001 | 0.000932 | 31,457,207.00 |
| 14 Abr 2024 | 0.000948 | -0.000021 | -2.17% | 0.000963 | 0.000994 | 0.000916 | 10,743,553.00 |
| 13 Abr 2024 | 0.000969 | -0.00000400 | -0.41% | 0.000969 | 0.001003 | 0.000883 | 10,076,859.00 |
| 12 Abr 2024 | 0.000973 | -0.000044 | -4.33% | 0.001016 | 0.001406 | 0.000961 | 10,229,923.00 |
| 11 Abr 2024 | 0.001017 | -0.000045 | -4.24% | 0.001061 | 0.001117 | 0.001008 | 9,581,504.00 |
| 10 Abr 2024 | 0.001062 | 0.00000900 | 0.85% | 0.001052 | 0.001072 | 0.001016 | 9,453,347.00 |
| 09 Abr 2024 | 0.001053 | -0.000019 | -1.77% | 0.001072 | 0.00108 | 0.00102 | 9,728,504.00 |
| 08 Abr 2024 | 0.001071 | 0.00000020 | 0.02% | 0.001066 | 0.001267 | 0.001031 | 30,390,665.00 |
| 07 Abr 2024 | 0.001071 | -0.000072 | -6.30% | 0.001141 | 0.001344 | 0.001045 | 8,956,119.00 |
| 06 Abr 2024 | 0.001143 | 0.000079 | 7.42% | 0.00106 | 0.001327 | 0.000997 | 9,963,890.00 |
| 05 Abr 2024 | 0.001064 | -0.00000076 | -0.07% | 0.001066 | 0.001303 | 0.001031 | 8,540,134.00 |
| 04 Abr 2024 | 0.001065 | -0.000096 | -8.27% | 0.001157 | 0.001169 | 0.000967 | 9,468,582.00 |
| 03 Abr 2024 | 0.001161 | -0.000019 | -1.61% | 0.001183 | 0.001213 | 0.001149 | 8,129,637.00 |
| 02 Abr 2024 | 0.00118 | -0.00005 | -4.06% | 0.001192 | 0.001221 | 0.001134 | 8,142,139.00 |
| 01 Abr 2024 | 0.00123 | -0.000081 | -6.18% | 0.001312 | 0.001579 | 0.001198 | 29,886,560.00 |
| 31 Mar 2024 | 0.001311 | 0.000013 | 1.00% | 0.001298 | 0.001341 | 0.001272 | 5,084,984.00 |
| 30 Mar 2024 | 0.001298 | -0.000038 | -2.84% | 0.001334 | 0.001355 | 0.001291 | 6,397,689.00 |
| 29 Mar 2024 | 0.001336 | 0.000053 | 4.13% | 0.001282 | 0.001388 | 0.001279 | 8,130,296.00 |
| 28 Mar 2024 | 0.001283 | 0.000025 | 1.99% | 0.00126 | 0.001287 | 0.00117 | 12,050,411.00 |
| 27 Mar 2024 | 0.001258 | 0.00000300 | 0.24% | 0.001256 | 0.001303 | 0.00121 | 12,492,898.00 |
| 26 Mar 2024 | 0.001255 | -0.00007 | -5.28% | 0.001326 | 0.001389 | 0.001246 | 9,558,698.00 |
| 25 Mar 2024 | 0.001325 | -0.000299 | -18.41% | 0.001333 | 0.001528 | 0.001241 | 34,494,625.00 |
| 24 Mar 2024 | 0.001624 | 0.000215 | 15.29% | 0.001339 | 0.001637 | 0.001337 | 9,827,848.00 |
| 23 Mar 2024 | 0.001409 | -0.000117 | -7.67% | 0.001332 | 0.001533 | 0.001203 | 11,982,889.00 |
| 22 Mar 2024 | 0.001526 | 0.000059 | 4.02% | 0.001468 | 0.001617 | 0.001435 | 10,263,266.00 |
| 21 Mar 2024 | 0.001467 | 0.00013 | 9.74% | 0.001333 | 0.001524 | 0.001328 | 10,616,645.00 |
| 20 Mar 2024 | 0.001337 | 0.000036 | 2.77% | 0.001295 | 0.001343 | 0.001254 | 11,568,306.00 |
| 19 Mar 2024 | 0.001301 | -0.000038 | -2.84% | 0.001337 | 0.001374 | 0.001266 | 9,881,584.00 |
| 18 Mar 2024 | 0.001339 | -0.000114 | -7.84% | 0.001385 | 0.001631 | 0.001262 | 32,573,609.00 |
| 17 Mar 2024 | 0.001454 | -0.000306 | -17.39% | 0.00142 | 0.001779 | 0.001418 | 10,627,963.00 |
| 16 Mar 2024 | 0.00176 | 0.000263 | 17.61% | 0.001499 | 0.001823 | 0.00147 | 10,139,203.00 |
| 15 Mar 2024 | 0.001497 | -0.000251 | -14.36% | 0.001385 | 0.001722 | 0.001351 | 34,813,886.00 |
| 14 Mar 2024 | 0.001748 | -0.000095 | -5.15% | 0.001841 | 0.001882 | 0.001581 | 7,985,610.00 |
| 13 Mar 2024 | 0.001843 | 0.000373 | 25.36% | 0.001591 | 0.00192 | 0.00151 | 8,951,204.00 |
| 12 Mar 2024 | 0.00147 | 0.000086 | 6.22% | 0.001385 | 0.00156 | 0.001351 | 11,351,795.00 |
| 11 Mar 2024 | 0.001384 | -0.000054 | -3.76% | 0.001071 | 0.001539 | 0.001021 | 35,003,215.00 |
| 10 Mar 2024 | 0.001438 | 0.000145 | 11.20% | 0.001369 | 0.001452 | 0.001368 | 11,554,285.00 |
| 09 Mar 2024 | 0.001293 | 0.00000800 | 0.62% | 0.001284 | 0.001558 | 0.001251 | 12,721,897.00 |
| 08 Mar 2024 | 0.001285 | -0.000106 | -7.62% | 0.001395 | 0.00142 | 0.001145 | 14,653,500.00 |
| 07 Mar 2024 | 0.001391 | 0.000323 | 30.29% | 0.001071 | 0.001494 | 0.001021 | 11,524,772.00 |
| 06 Mar 2024 | 0.001068 | -0.000068 | -5.99% | 0.001139 | 0.001506 | 0.001066 | 13,992,648.00 |
| 05 Mar 2024 | 0.001135 | -0.000317 | -21.82% | 0.00149 | 0.001646 | 0.001118 | 12,653,198.00 |
| 04 Mar 2024 | 0.001453 | 0.000129 | 9.75% | 0.000815 | 0.001791 | 0.00079 | 35,247,887.00 |
| 03 Mar 2024 | 0.001324 | 0.0004 | 43.25% | 0.001368 | 0.001461 | 0.000912 | 22,877,658.00 |
| 02 Mar 2024 | 0.000924 | 0.000134 | 17.02% | 0.000789 | 0.001028 | 0.000789 | 19,882,068.00 |
