Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FXFUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.001365 | 0.000047 | 3.57% | 0.001321 | 0.001912 | 0.001312 | 3,045,575.00 |
| 20 May 2024 | 0.001318 | -0.000032 | -2.37% | 0.001279 | 0.391868 | 0.001274 | 3,024,136.00 |
| 19 May 2024 | 0.00135 | 0.000069 | 5.39% | 0.00128 | 0.001468 | 0.001277 | 2,928,515.00 |
| 18 May 2024 | 0.001281 | 0.000014 | 1.11% | 0.001267 | 0.00129 | 0.001266 | 7,901,188.00 |
| 17 May 2024 | 0.001266 | 0.00000092 | 0.07% | 0.001265 | 0.001303 | 0.001257 | 7,833,948.00 |
| 16 May 2024 | 0.001266 | 0.00002 | 1.61% | 0.001245 | 0.001285 | 0.001229 | 6,122,480.00 |
| 15 May 2024 | 0.001245 | -0.000023 | -1.81% | 0.00127 | 0.001283 | 0.001217 | 6,175,738.00 |
| 14 May 2024 | 0.001268 | -0.000059 | -4.45% | 0.001326 | 0.001344 | 0.00123 | 7,131,479.00 |
| 13 May 2024 | 0.001327 | -0.000021 | -1.56% | 0.001279 | 0.373003 | 0.001274 | 3,519,895.00 |
| 12 May 2024 | 0.001348 | 0.000038 | 2.90% | 0.001311 | 0.001357 | 0.001278 | 3,216,253.00 |
| 11 May 2024 | 0.001309 | -0.00003 | -2.24% | 0.00134 | 0.001353 | 0.001282 | 5,452,740.00 |
| 10 May 2024 | 0.001339 | 0.000034 | 2.61% | 0.001303 | 0.001369 | 0.001239 | 654,662.00 |
| 09 May 2024 | 0.001305 | 0.000027 | 2.11% | 0.001279 | 0.001323 | 0.001271 | 1,898,334.00 |
| 08 May 2024 | 0.001278 | -0.000019 | -1.46% | 0.001295 | 0.001306 | 0.001264 | 5,882,783.00 |
| 07 May 2024 | 0.001298 | 0.00000900 | 0.70% | 0.001289 | 0.001377 | 0.001263 | 3,303,569.00 |
| 06 May 2024 | 0.001289 | 0.000035 | 2.79% | 0.001233 | 0.407352 | 0.001202 | 3,698,467.00 |
| 05 May 2024 | 0.001254 | -0.000024 | -1.88% | 0.001278 | 0.001316 | 0.00125 | 5,993,972.00 |
| 04 May 2024 | 0.001278 | -0.000026 | -1.99% | 0.001303 | 0.001393 | 0.001223 | 2,369,475.00 |
| 03 May 2024 | 0.001304 | 0.000049 | 3.90% | 0.001256 | 0.001372 | 0.001229 | 1,712,290.00 |
| 02 May 2024 | 0.001256 | 0.00000400 | 0.32% | 0.00125 | 0.001268 | 0.001216 | 5,390,646.00 |
| 01 May 2024 | 0.001251 | -0.000018 | -1.42% | 0.001265 | 0.001278 | 0.001171 | 3,626,279.00 |
| 30 Abr 2024 | 0.001269 | 0.000015 | 1.20% | 0.001251 | 0.001285 | 0.001229 | 4,463,383.00 |
| 29 Abr 2024 | 0.001254 | -0.00002 | -1.57% | 0.001233 | 0.405972 | 0.001202 | 2,346,948.00 |
| 28 Abr 2024 | 0.001274 | 0.00007 | 5.82% | 0.001204 | 0.001298 | 0.001179 | 4,377,396.00 |
| 27 Abr 2024 | 0.001204 | -0.000016 | -1.31% | 0.001221 | 0.001246 | 0.001192 | 8,535,940.00 |
| 26 Abr 2024 | 0.00122 | -0.000011 | -0.89% | 0.001231 | 0.001265 | 0.00119 | 5,846,570.00 |
| 25 Abr 2024 | 0.001231 | -0.000054 | -4.20% | 0.001287 | 0.001308 | 0.001231 | 226,671.00 |
| 24 Abr 2024 | 0.001285 | -0.000035 | -2.65% | 0.001321 | 0.001341 | 0.001264 | 2,730,996.00 |
| 23 Abr 2024 | 0.00132 | 0.00000700 | 0.53% | 0.001312 | 0.001338 | 0.001293 | 0.00 |
| 22 Abr 2024 | 0.001312 | 0.000053 | 4.21% | 0.001233 | 0.410953 | 0.001202 | 3,133,766.00 |
| 21 Abr 2024 | 0.001259 | -0.000033 | -2.55% | 0.001291 | 0.001311 | 0.001248 | 8,747.00 |
| 20 Abr 2024 | 0.001292 | 0.00000300 | 0.23% | 0.001283 | 0.001322 | 0.001269 | 5,952,106.00 |
| 19 Abr 2024 | 0.001289 | 0.000031 | 2.47% | 0.001255 | 0.001306 | 0.001211 | 7,089,421.00 |
| 18 Abr 2024 | 0.001257 | -0.000055 | -4.19% | 0.001315 | 0.001348 | 0.001245 | 8,129,619.00 |
| 17 Abr 2024 | 0.001312 | 0.000078 | 6.32% | 0.001233 | 0.001346 | 0.001202 | 6,169,474.00 |
| 16 Abr 2024 | 0.001234 | -0.00000700 | -0.56% | 0.001239 | 0.001334 | 0.00119 | 3,184,087.00 |
| 15 Abr 2024 | 0.001241 | -0.000055 | -4.24% | 0.001368 | 0.001378 | 0.001146 | 6,390,243.00 |
| 14 Abr 2024 | 0.001296 | 0.000024 | 1.89% | 0.001263 | 0.001488 | 0.001225 | 3,416,683.00 |
| 13 Abr 2024 | 0.001272 | -0.00009 | -6.61% | 0.001356 | 0.001521 | 0.001264 | 671,481.00 |
| 12 Abr 2024 | 0.001362 | -0.000041 | -2.92% | 0.001401 | 0.001625 | 0.00119 | 2,699,523.00 |
| 11 Abr 2024 | 0.001403 | 0.000128 | 10.08% | 0.001273 | 0.001823 | 0.001252 | 3,491,910.00 |
| 10 Abr 2024 | 0.001274 | -0.000059 | -4.42% | 0.001332 | 0.00135 | 0.001272 | 341,549.00 |
| 09 Abr 2024 | 0.001333 | -0.000033 | -2.41% | 0.001368 | 0.001378 | 0.001296 | 1,885,904.00 |
| 08 Abr 2024 | 0.001367 | 0.000054 | 4.11% | 0.00143 | 0.435801 | 0.001338 | 5,100,723.00 |
| 07 Abr 2024 | 0.001313 | 0.00000200 | 0.15% | 0.001308 | 0.001325 | 0.001282 | 4,018,010.00 |
| 06 Abr 2024 | 0.001311 | -0.000019 | -1.43% | 0.001326 | 0.001372 | 0.001265 | 5,081,706.00 |
| 05 Abr 2024 | 0.00133 | -0.000067 | -4.79% | 0.001399 | 0.002791 | 0.001265 | 3,207,265.00 |
| 04 Abr 2024 | 0.001398 | 0.000137 | 10.84% | 0.001256 | 0.001443 | 0.001237 | 1,612,339.00 |
| 03 Abr 2024 | 0.001261 | -0.000017 | -1.33% | 0.001315 | 0.001345 | 0.001248 | 1,753,588.00 |
| 02 Abr 2024 | 0.001278 | -0.000092 | -6.71% | 0.001367 | 0.001367 | 0.001256 | 332,388.00 |
| 01 Abr 2024 | 0.001371 | -0.000086 | -5.90% | 0.00143 | 0.446477 | 0.001349 | 4,297,861.00 |
| 31 Mar 2024 | 0.001457 | 0.000124 | 9.30% | 0.001333 | 0.00146 | 0.001333 | 1,181,234.00 |
| 30 Mar 2024 | 0.001333 | -0.00000300 | -0.22% | 0.001334 | 0.00137 | 0.001291 | 2,596,688.00 |
| 29 Mar 2024 | 0.001336 | 0.000017 | 1.29% | 0.001318 | 0.00136 | 0.001271 | 1,745,905.00 |
| 28 Mar 2024 | 0.001319 | -0.000044 | -3.23% | 0.0014 | 0.001411 | 0.001284 | 7,126,335.00 |
| 27 Mar 2024 | 0.001363 | -0.000036 | -2.57% | 0.001399 | 0.00145 | 0.00136 | 6,283,119.00 |
| 26 Mar 2024 | 0.001399 | -0.000034 | -2.37% | 0.001433 | 0.001496 | 0.001398 | 9,293,783.00 |
| 25 Mar 2024 | 0.001432 | -0.000019 | -1.31% | 0.00143 | 0.001535 | 0.001374 | 9,342,484.00 |
| 24 Mar 2024 | 0.001451 | 0.00000900 | 0.62% | 0.001439 | 0.001506 | 0.00135 | 7,736,031.00 |
| 23 Mar 2024 | 0.001442 | 0.000016 | 1.12% | 0.001431 | 0.001465 | 0.001374 | 5,900,023.00 |
| 22 Mar 2024 | 0.001426 | 0.000029 | 2.08% | 0.001398 | 0.00147 | 0.001356 | 4,639,881.00 |
| 21 Mar 2024 | 0.001397 | -0.00001 | -0.71% | 0.001403 | 0.001448 | 0.001375 | 10,010,773.00 |
| 20 Mar 2024 | 0.001407 | 0.000042 | 3.08% | 0.001359 | 0.00145 | 0.001325 | 6,548,980.00 |
| 19 Mar 2024 | 0.001364 | -0.000081 | -5.61% | 0.001443 | 0.00148 | 0.001296 | 7,398,386.00 |
| 18 Mar 2024 | 0.001445 | -0.000045 | -3.02% | 0.00143 | 0.461135 | 0.001427 | 9,670,090.00 |
| 17 Mar 2024 | 0.00149 | -0.000094 | -5.93% | 0.001597 | 0.001621 | 0.001451 | 7,210,227.00 |
| 16 Mar 2024 | 0.001584 | 0.000013 | 0.83% | 0.001574 | 0.001669 | 0.001523 | 5,873,103.00 |
| 15 Mar 2024 | 0.001571 | -0.000021 | -1.32% | 0.00143 | 0.001608 | 0.001427 | 6,639,510.00 |
| 14 Mar 2024 | 0.001593 | -0.00009 | -5.35% | 0.001681 | 0.001739 | 0.001564 | 7,308,658.00 |
| 13 Mar 2024 | 0.001683 | 0.000093 | 5.85% | 0.001591 | 0.001794 | 0.001552 | 7,159,211.00 |
| 12 Mar 2024 | 0.001589 | -0.00012 | -7.02% | 0.001711 | 0.001719 | 0.001494 | 7,136,113.00 |
| 11 Mar 2024 | 0.001709 | 0.000077 | 4.72% | 0.00143 | 0.001898 | 0.001427 | 6,803,952.00 |
| 10 Mar 2024 | 0.001632 | 0.000065 | 4.15% | 0.001564 | 0.001632 | 0.001524 | 5,867,925.00 |
| 09 Mar 2024 | 0.001567 | 0.000049 | 3.23% | 0.001518 | 0.001572 | 0.001455 | 8,976,793.00 |
| 08 Mar 2024 | 0.001518 | -0.000066 | -4.17% | 0.001589 | 0.001604 | 0.001456 | 9,501,445.00 |
| 07 Mar 2024 | 0.001584 | 0.000059 | 3.87% | 0.001529 | 0.001596 | 0.001504 | 7,991,423.00 |
| 06 Mar 2024 | 0.001525 | 0.000142 | 10.23% | 0.001424 | 0.001593 | 0.001367 | 6,730,851.00 |
| 05 Mar 2024 | 0.001384 | -0.000033 | -2.33% | 0.001417 | 0.001567 | 0.001337 | 7,362,554.00 |
| 04 Mar 2024 | 0.001416 | -0.000012 | -0.84% | 0.00143 | 0.001535 | 0.001378 | 6,043,506.00 |
| 03 Mar 2024 | 0.001428 | -0.00000900 | -0.63% | 0.001403 | 0.001482 | 0.001401 | 6,208,062.00 |
| 02 Mar 2024 | 0.001437 | 0.000064 | 4.66% | 0.001373 | 0.001472 | 0.001364 | 7,421,284.00 |
| 01 Mar 2024 | 0.001373 | -0.00000300 | -0.22% | 0.001371 | 0.001448 | 0.001358 | 6,951,191.00 |
| 29 Feb 2024 | 0.001376 | -0.00000600 | -0.43% | 0.001392 | 0.00145 | 0.00135 | 5,038,380.00 |
| 28 Feb 2024 | 0.001381 | -0.000077 | -5.28% | 0.00146 | 0.001467 | 0.001309 | 6,790,389.00 |
| 27 Feb 2024 | 0.001459 | 0.000029 | 2.03% | 0.00143 | 0.001535 | 0.001427 | 4,294,434.00 |
| 26 Feb 2024 | 0.001429 | 0.000028 | 2.00% | 0.001385 | 0.395936 | 0.001326 | 4,610,938.00 |
| 25 Feb 2024 | 0.001401 | 0.000025 | 1.82% | 0.001377 | 0.001433 | 0.001355 | 6,984,916.00 |
| 24 Feb 2024 | 0.001376 | 0.00000100 | 0.07% | 0.001373 | 0.001393 | 0.001326 | 4,307,942.00 |
| 23 Feb 2024 | 0.001374 | 0.000038 | 2.84% | 0.001336 | 0.001381 | 0.001308 | 4,328,943.00 |
| 22 Feb 2024 | 0.001337 | -0.00000300 | -0.22% | 0.001332 | 0.001383 | 0.001303 | 6,519,025.00 |
