FYZUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.015344 | -0.000217 | -1.39% | 0.015508 | 0.015551 | 0.014493 | 0.00 |
30 Abr 2024 | 0.015562 | -0.000997 | -6.02% | 0.016524 | 0.016732 | 0.015027 | 0.00 |
29 Abr 2024 | 0.016559 | -0.000258 | -1.53% | 0.015767 | 0.016648 | 0.014786 | 0.00 |
28 Abr 2024 | 0.016817 | 0.000062 | 0.37% | 0.016756 | 0.017237 | 0.016729 | 0.00 |
27 Abr 2024 | 0.016755 | 0.000644 | 4.00% | 0.016128 | 0.016892 | 0.015864 | 0.00 |
26 Abr 2024 | 0.016111 | -0.000149 | -0.92% | 0.016249 | 0.016304 | 0.015984 | 0.00 |
25 Abr 2024 | 0.01626 | 0.000115 | 0.71% | 0.016169 | 0.016425 | 0.015823 | 0.00 |
24 Abr 2024 | 0.016145 | -0.000434 | -2.62% | 0.016595 | 0.016954 | 0.015986 | 0.00 |
23 Abr 2024 | 0.016578 | 0.000093 | 0.56% | 0.016479 | 0.016804 | 0.016248 | 0.00 |
22 Abr 2024 | 0.016486 | 0.000275 | 1.69% | 0.015767 | 0.016635 | 0.014786 | 0.00 |
21 Abr 2024 | 0.016211 | -0.00002 | -0.12% | 0.016221 | 0.016462 | 0.016067 | 0.00 |
20 Abr 2024 | 0.016231 | 0.000429 | 2.71% | 0.015733 | 0.016333 | 0.015559 | 0.00 |
19 Abr 2024 | 0.015802 | 0.00000700 | 0.04% | 0.015767 | 0.016084 | 0.014786 | 0.00 |
18 Abr 2024 | 0.015795 | 0.000434 | 2.83% | 0.015396 | 0.015936 | 0.01523 | 0.00 |
17 Abr 2024 | 0.01536 | -0.000529 | -3.33% | 0.015877 | 0.016066 | 0.015071 | 0.00 |
16 Abr 2024 | 0.015889 | -0.000085 | -0.53% | 0.015949 | 0.01609 | 0.01545 | 0.00 |
15 Abr 2024 | 0.015974 | -0.000307 | -1.89% | 0.016212 | 0.016853 | 0.015643 | 0.00 |
14 Abr 2024 | 0.016281 | 0.000684 | 4.39% | 0.015491 | 0.016333 | 0.015011 | 0.00 |
13 Abr 2024 | 0.015596 | -0.001107 | -6.63% | 0.016627 | 0.016991 | 0.014879 | 0.00 |
12 Abr 2024 | 0.016704 | -0.001359 | -7.52% | 0.018044 | 0.018296 | 0.016127 | 0.00 |
11 Abr 2024 | 0.018062 | -0.000169 | -0.93% | 0.01821 | 0.018622 | 0.017907 | 0.00 |
10 Abr 2024 | 0.018231 | 0.000159 | 0.88% | 0.018053 | 0.018319 | 0.0176 | 0.00 |
09 Abr 2024 | 0.018072 | -0.000953 | -5.01% | 0.019045 | 0.01918 | 0.017833 | 0.00 |
08 Abr 2024 | 0.019025 | 0.001231 | 6.92% | 0.017152 | 0.01918 | 0.016591 | 0.00 |
07 Abr 2024 | 0.017794 | 0.000477 | 2.76% | 0.017277 | 0.017808 | 0.017235 | 0.00 |
06 Abr 2024 | 0.017317 | 0.000192 | 1.12% | 0.017067 | 0.017479 | 0.017063 | 0.00 |
05 Abr 2024 | 0.017126 | -0.000012 | -0.07% | 0.017152 | 0.017234 | 0.016591 | 0.00 |
04 Abr 2024 | 0.017138 | 0.000049 | 0.29% | 0.017021 | 0.017734 | 0.016765 | 0.00 |
03 Abr 2024 | 0.017089 | 0.000208 | 1.23% | 0.016926 | 0.017341 | 0.016528 | 0.00 |
02 Abr 2024 | 0.01688 | -0.001221 | -6.75% | 0.018057 | 0.018057 | 0.01658 | 0.00 |
01 Abr 2024 | 0.018101 | -0.000658 | -3.51% | 0.01877 | 0.01877 | 0.01762 | 0.00 |
31 Mar 2024 | 0.018759 | 0.000693 | 3.83% | 0.018067 | 0.018815 | 0.018067 | 0.00 |
30 Mar 2024 | 0.018066 | -0.00004 | -0.22% | 0.018084 | 0.018365 | 0.017973 | 0.00 |
29 Mar 2024 | 0.018106 | -0.000249 | -1.36% | 0.018345 | 0.018446 | 0.017891 | 0.00 |
28 Mar 2024 | 0.018356 | 0.000362 | 2.01% | 0.018026 | 0.018598 | 0.017858 | 0.00 |
27 Mar 2024 | 0.017994 | -0.000476 | -2.58% | 0.018475 | 0.018875 | 0.017834 | 0.00 |
26 Mar 2024 | 0.01847 | 0.000028 | 0.15% | 0.01845 | 0.018929 | 0.018278 | 0.00 |
25 Mar 2024 | 0.018442 | 0.000644 | 3.62% | 0.018062 | 0.018793 | 0.017681 | 0.00 |
24 Mar 2024 | 0.017798 | 0.000523 | 3.03% | 0.017233 | 0.017875 | 0.017009 | 0.00 |
23 Mar 2024 | 0.017275 | 0.000191 | 1.12% | 0.017145 | 0.017621 | 0.016852 | 0.00 |
22 Mar 2024 | 0.017084 | -0.000902 | -5.02% | 0.018004 | 0.018233 | 0.016771 | 0.00 |
21 Mar 2024 | 0.017986 | -0.000128 | -0.71% | 0.018062 | 0.018459 | 0.017569 | 0.00 |
20 Mar 2024 | 0.018114 | 0.001772 | 10.84% | 0.016271 | 0.018195 | 0.015785 | 0.00 |
19 Mar 2024 | 0.016342 | -0.00181 | -9.97% | 0.01812 | 0.018209 | 0.016248 | 0.00 |
18 Mar 2024 | 0.018152 | -0.000563 | -3.01% | 0.020612 | 0.020655 | 0.017853 | 0.00 |
17 Mar 2024 | 0.018714 | 0.000586 | 3.24% | 0.018278 | 0.018931 | 0.017631 | 0.00 |
16 Mar 2024 | 0.018128 | -0.00114 | -5.92% | 0.019296 | 0.019455 | 0.017934 | 0.00 |
15 Mar 2024 | 0.019268 | -0.000737 | -3.68% | 0.020612 | 0.020655 | 0.018487 | 0.00 |
14 Mar 2024 | 0.020005 | -0.000629 | -3.05% | 0.020612 | 0.020655 | 0.019172 | 0.00 |
13 Mar 2024 | 0.020634 | 0.000171 | 0.83% | 0.020481 | 0.021007 | 0.020301 | 0.00 |
12 Mar 2024 | 0.020463 | -0.000496 | -2.37% | 0.020979 | 0.021076 | 0.019844 | 0.00 |
11 Mar 2024 | 0.02096 | 0.00095 | 4.75% | 0.019691 | 0.021063 | 0.01948 | 0.00 |
10 Mar 2024 | 0.020009 | -0.000166 | -0.82% | 0.020141 | 0.020436 | 0.019596 | 0.00 |
09 Mar 2024 | 0.020176 | 0.000126 | 0.63% | 0.020045 | 0.020345 | 0.019991 | 0.00 |
08 Mar 2024 | 0.020049 | 0.000151 | 0.76% | 0.019955 | 0.020599 | 0.019726 | 0.00 |
07 Mar 2024 | 0.019898 | 0.000262 | 1.33% | 0.019691 | 0.020288 | 0.019272 | 0.00 |
06 Mar 2024 | 0.019636 | 0.001366 | 7.48% | 0.018333 | 0.020085 | 0.018056 | 0.00 |
05 Mar 2024 | 0.01827 | -0.000433 | -2.32% | 0.018714 | 0.019679 | 0.016708 | 0.00 |
04 Mar 2024 | 0.018703 | 0.000765 | 4.26% | 0.017486 | 0.018757 | 0.01744 | 0.00 |
03 Mar 2024 | 0.017939 | 0.000315 | 1.79% | 0.017617 | 0.017984 | 0.01737 | 0.00 |
02 Mar 2024 | 0.017624 | -0.000056 | -0.32% | 0.017676 | 0.017818 | 0.017516 | 0.00 |
01 Mar 2024 | 0.01768 | 0.000399 | 2.31% | 0.017216 | 0.017766 | 0.017216 | 0.00 |
29 Feb 2024 | 0.017281 | -0.00007 | -0.40% | 0.017486 | 0.018131 | 0.017042 | 0.00 |
28 Feb 2024 | 0.017351 | 0.000658 | 3.94% | 0.016711 | 0.017953 | 0.016648 | 0.00 |
27 Feb 2024 | 0.016693 | 0.000334 | 2.04% | 0.016369 | 0.016936 | 0.016317 | 0.00 |
26 Feb 2024 | 0.016359 | 0.000325 | 2.03% | 0.015503 | 0.016469 | 0.014829 | 0.00 |
25 Feb 2024 | 0.016034 | 0.000633 | 4.11% | 0.015414 | 0.016043 | 0.015376 | 0.00 |
24 Feb 2024 | 0.015402 | 0.000341 | 2.26% | 0.015048 | 0.015467 | 0.014972 | 0.00 |
23 Feb 2024 | 0.015061 | -0.000236 | -1.54% | 0.015288 | 0.015405 | 0.014972 | 0.00 |
22 Feb 2024 | 0.015296 | -0.000039 | -0.25% | 0.015245 | 0.015601 | 0.014978 | 0.00 |
21 Feb 2024 | 0.015336 | -0.000192 | -1.24% | 0.015503 | 0.015541 | 0.014829 | 0.00 |
20 Feb 2024 | 0.015527 | 0.000353 | 2.32% | 0.015173 | 0.015618 | 0.014822 | 0.00 |
19 Feb 2024 | 0.015175 | 0.000377 | 2.55% | 0.012472 | 0.015364 | 0.01246 | 0.00 |
18 Feb 2024 | 0.014797 | 0.000439 | 3.05% | 0.01435 | 0.014913 | 0.01425 | 0.00 |
17 Feb 2024 | 0.014359 | -0.000115 | -0.79% | 0.014434 | 0.014441 | 0.014029 | 0.00 |
16 Feb 2024 | 0.014474 | -0.000083 | -0.57% | 0.01456 | 0.014725 | 0.014226 | 0.00 |
15 Feb 2024 | 0.014557 | 0.000212 | 1.48% | 0.014304 | 0.014762 | 0.014242 | 0.00 |
14 Feb 2024 | 0.014345 | 0.000749 | 5.51% | 0.013585 | 0.014353 | 0.013496 | 0.00 |
13 Feb 2024 | 0.013596 | -0.000079 | -0.58% | 0.013753 | 0.013834 | 0.013342 | 0.00 |
12 Feb 2024 | 0.013675 | 0.000776 | 6.02% | 0.012472 | 0.013714 | 0.01246 | 0.00 |
11 Feb 2024 | 0.012898 | 0.000025 | 0.19% | 0.012863 | 0.013072 | 0.012848 | 0.00 |
10 Feb 2024 | 0.012874 | 0.000062 | 0.48% | 0.012837 | 0.012961 | 0.01275 | 0.00 |
09 Feb 2024 | 0.012812 | 0.000337 | 2.70% | 0.012472 | 0.012994 | 0.01246 | 0.00 |
08 Feb 2024 | 0.012475 | -0.000015 | -0.12% | 0.012494 | 0.012671 | 0.012442 | 0.00 |
07 Feb 2024 | 0.01249 | 0.000258 | 2.11% | 0.012234 | 0.012586 | 0.012118 | 0.00 |
06 Feb 2024 | 0.012232 | 0.000393 | 3.32% | 0.011828 | 0.012308 | 0.011828 | 0.00 |
05 Feb 2024 | 0.011839 | 0.000044 | 0.37% | 0.011409 | 0.012009 | 0.011307 | 0.00 |
04 Feb 2024 | 0.011795 | -0.000018 | -0.15% | 0.011823 | 0.011889 | 0.011682 | 0.00 |
03 Feb 2024 | 0.011813 | -0.000068 | -0.57% | 0.011879 | 0.011991 | 0.011806 | 0.00 |
02 Feb 2024 | 0.011881 | 0.000027 | 0.23% | 0.011849 | 0.011963 | 0.011758 | 0.00 |