Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ICPUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 12.16 | -0.360 | -2.88% | 12.52 | 12.60 | 11.93 | 627,665.00 |
| 15 May 2024 | 12.52 | 0.660 | 5.56% | 11.88 | 12.73 | 11.73 | 757,698.00 |
| 14 May 2024 | 11.86 | 0.100 | 0.85% | 11.77 | 12.15 | 11.54 | 857,397.00 |
| 13 May 2024 | 11.76 | 0.050 | 0.43% | 11.62 | 12.20 | 11.19 | 575,627.00 |
| 12 May 2024 | 11.71 | -0.160 | -1.35% | 11.87 | 11.98 | 11.62 | 359,259.00 |
| 11 May 2024 | 11.87 | 0.00 | 0.00% | 11.86 | 12.22 | 11.79 | 375,125.00 |
| 10 May 2024 | 11.87 | -0.310 | -2.55% | 12.16 | 12.48 | 11.65 | 858,019.00 |
| 09 May 2024 | 12.18 | 0.110 | 0.91% | 12.03 | 12.34 | 11.79 | 547,143.00 |
| 08 May 2024 | 12.07 | -0.370 | -2.97% | 12.40 | 12.51 | 12.01 | 597,613.00 |
| 07 May 2024 | 12.44 | -0.370 | -2.89% | 12.82 | 13.08 | 12.38 | 717,735.00 |
| 06 May 2024 | 12.81 | -0.170 | -1.31% | 13.02 | 14.00 | 12.81 | 930,626.00 |
| 05 May 2024 | 12.98 | -0.190 | -1.44% | 13.18 | 13.27 | 12.83 | 700,192.00 |
| 04 May 2024 | 13.17 | -0.440 | -3.23% | 13.62 | 13.64 | 13.03 | 654,236.00 |
| 03 May 2024 | 13.61 | 0.090 | 0.67% | 13.55 | 13.96 | 12.93 | 760,702.00 |
| 02 May 2024 | 13.52 | 0.270 | 2.04% | 13.18 | 13.66 | 12.87 | 835,491.00 |
| 01 May 2024 | 13.25 | 0.350 | 2.71% | 12.88 | 13.35 | 12.14 | 1,146,177.00 |
| 30 Abr 2024 | 12.90 | -0.560 | -4.16% | 13.40 | 13.60 | 12.39 | 1,358,786.00 |
| 29 Abr 2024 | 13.46 | -0.120 | -0.88% | 13.46 | 13.84 | 13.12 | 1,130,893.00 |
| 28 Abr 2024 | 13.58 | 0.270 | 2.03% | 13.30 | 14.11 | 13.28 | 512,040.00 |
| 27 Abr 2024 | 13.31 | 0.260 | 1.99% | 13.09 | 13.59 | 12.64 | 577,288.00 |
| 26 Abr 2024 | 13.05 | -0.770 | -5.57% | 13.81 | 13.85 | 13.00 | 524,176.00 |
| 25 Abr 2024 | 13.82 | 0.120 | 0.88% | 13.70 | 14.14 | 13.26 | 849,759.00 |
| 24 Abr 2024 | 13.70 | -0.780 | -5.39% | 14.49 | 14.97 | 13.55 | 857,777.00 |
| 23 Abr 2024 | 14.48 | -0.600 | -3.98% | 15.09 | 15.25 | 14.43 | 799,308.00 |
| 22 Abr 2024 | 15.08 | -0.030 | -0.20% | 15.13 | 15.65 | 14.76 | 1,482,445.00 |
| 21 Abr 2024 | 15.11 | -0.400 | -2.58% | 15.51 | 16.40 | 14.86 | 1,048,335.00 |
| 20 Abr 2024 | 15.51 | 1.42 | 10.08% | 14.03 | 15.72 | 13.88 | 945,806.00 |
| 19 Abr 2024 | 14.09 | 1.31 | 10.25% | 12.77 | 14.45 | 11.79 | 1,666,527.00 |
| 18 Abr 2024 | 12.78 | 0.920 | 7.76% | 11.89 | 12.92 | 11.55 | 960,130.00 |
| 17 Abr 2024 | 11.86 | -0.380 | -3.10% | 12.22 | 12.50 | 11.37 | 1,053,799.00 |
| 16 Abr 2024 | 12.24 | -0.070 | -0.57% | 12.33 | 12.54 | 11.55 | 980,539.00 |
| 15 Abr 2024 | 12.31 | -0.640 | -4.94% | 12.89 | 13.76 | 11.95 | 1,130,050.00 |
| 14 Abr 2024 | 12.95 | 0.490 | 3.93% | 12.37 | 13.13 | 11.67 | 1,184,416.00 |
| 13 Abr 2024 | 12.46 | -1.47 | -10.55% | 13.88 | 13.92 | 11.00 | 2,592,148.00 |
| 12 Abr 2024 | 13.93 | -1.60 | -10.30% | 15.49 | 15.83 | 13.00 | 1,687,556.00 |
| 11 Abr 2024 | 15.53 | -0.410 | -2.57% | 15.90 | 16.36 | 15.35 | 695,199.00 |
| 10 Abr 2024 | 15.94 | -0.130 | -0.81% | 15.98 | 16.21 | 15.03 | 985,720.00 |
| 09 Abr 2024 | 16.07 | -1.73 | -9.72% | 17.82 | 17.88 | 15.96 | 1,054,969.00 |
| 08 Abr 2024 | 17.80 | 0.680 | 3.97% | 17.11 | 18.12 | 16.85 | 805,521.00 |
| 07 Abr 2024 | 17.12 | 0.050 | 0.29% | 17.05 | 17.51 | 16.91 | 574,416.00 |
| 06 Abr 2024 | 17.07 | 0.170 | 1.01% | 16.80 | 17.22 | 16.72 | 454,823.00 |
| 05 Abr 2024 | 16.90 | -0.880 | -4.95% | 17.86 | 17.99 | 16.56 | 847,900.00 |
| 04 Abr 2024 | 17.78 | -0.120 | -0.67% | 17.88 | 18.43 | 17.48 | 918,320.00 |
| 03 Abr 2024 | 17.90 | -0.060 | -0.33% | 17.90 | 19.12 | 17.32 | 991,593.00 |
| 02 Abr 2024 | 17.96 | -0.160 | -0.88% | 17.97 | 18.63 | 16.55 | 1,420,572.00 |
| 01 Abr 2024 | 18.12 | -0.720 | -3.82% | 18.78 | 19.30 | 17.39 | 1,438,227.00 |
| 31 Mar 2024 | 18.84 | 1.00 | 5.61% | 17.80 | 19.00 | 17.58 | 901,313.00 |
| 30 Mar 2024 | 17.84 | 0.630 | 3.66% | 17.19 | 18.65 | 17.17 | 970,164.00 |
| 29 Mar 2024 | 17.21 | -0.710 | -3.96% | 17.95 | 18.74 | 17.00 | 1,339,049.00 |
| 28 Mar 2024 | 17.92 | -0.400 | -2.18% | 18.47 | 18.80 | 17.33 | 2,043,452.00 |
| 27 Mar 2024 | 18.32 | -0.790 | -4.13% | 19.18 | 20.96 | 18.22 | 3,423,774.00 |
| 26 Mar 2024 | 19.11 | 1.75 | 10.08% | 17.81 | 20.50 | 17.29 | 3,639,688.00 |
| 25 Mar 2024 | 17.36 | 2.26 | 14.97% | 15.10 | 17.94 | 15.07 | 5,845,848.00 |
| 24 Mar 2024 | 15.10 | 1.58 | 11.69% | 13.59 | 15.30 | 13.49 | 1,912,171.00 |
| 23 Mar 2024 | 13.52 | 0.210 | 1.58% | 13.26 | 13.87 | 12.83 | 1,118,227.00 |
| 22 Mar 2024 | 13.31 | 0.530 | 4.15% | 12.70 | 13.92 | 12.50 | 2,619,879.00 |
| 21 Mar 2024 | 12.78 | 0.840 | 7.04% | 11.89 | 13.37 | 11.63 | 1,761,421.00 |
| 20 Mar 2024 | 11.94 | 0.950 | 8.64% | 10.97 | 11.97 | 10.57 | 1,228,912.00 |
| 19 Mar 2024 | 10.99 | -1.37 | -11.08% | 12.41 | 12.58 | 10.71 | 1,715,715.00 |
| 18 Mar 2024 | 12.36 | -0.220 | -1.75% | 12.53 | 12.80 | 11.76 | 769,399.00 |
| 17 Mar 2024 | 12.58 | 0.370 | 3.03% | 12.31 | 12.75 | 11.54 | 826,740.00 |
| 16 Mar 2024 | 12.21 | -0.640 | -4.98% | 12.83 | 13.26 | 11.94 | 921,633.00 |
| 15 Mar 2024 | 12.85 | -1.05 | -7.55% | 13.92 | 14.09 | 12.06 | 2,551,447.00 |
| 14 Mar 2024 | 13.90 | -0.590 | -4.07% | 14.52 | 14.67 | 13.11 | 1,407,072.00 |
| 13 Mar 2024 | 14.49 | -0.110 | -0.75% | 14.64 | 14.90 | 14.07 | 779,104.00 |
| 12 Mar 2024 | 14.60 | -0.400 | -2.67% | 15.10 | 15.30 | 13.75 | 1,152,211.00 |
| 11 Mar 2024 | 15.00 | 0.880 | 6.23% | 14.18 | 15.33 | 13.37 | 1,915,042.00 |
| 10 Mar 2024 | 14.12 | -0.620 | -4.21% | 14.78 | 14.86 | 13.74 | 838,090.00 |
| 09 Mar 2024 | 14.74 | 0.060 | 0.41% | 14.66 | 15.36 | 14.51 | 989,022.00 |
| 08 Mar 2024 | 14.68 | -0.360 | -2.39% | 15.00 | 15.19 | 14.02 | 1,125,865.00 |
| 07 Mar 2024 | 15.04 | -0.280 | -1.83% | 15.42 | 15.92 | 14.38 | 1,239,398.00 |
| 06 Mar 2024 | 15.32 | 1.17 | 8.27% | 14.01 | 15.66 | 13.65 | 1,774,889.00 |
| 05 Mar 2024 | 14.15 | 0.760 | 5.68% | 13.38 | 16.98 | 11.77 | 5,053,393.00 |
| 04 Mar 2024 | 13.39 | 0.250 | 1.90% | 13.19 | 13.80 | 12.79 | 2,381,933.00 |
| 03 Mar 2024 | 13.14 | -0.140 | -1.05% | 13.25 | 13.89 | 12.60 | 1,431,525.00 |
| 02 Mar 2024 | 13.28 | 0.340 | 2.63% | 12.98 | 13.67 | 12.77 | 1,520,981.00 |
| 01 Mar 2024 | 12.94 | 0.300 | 2.37% | 12.64 | 13.01 | 12.61 | 1,114,337.00 |
| 29 Feb 2024 | 12.64 | 0.010 | 0.08% | 12.62 | 13.47 | 12.34 | 2,097,250.00 |
| 28 Feb 2024 | 12.63 | -0.360 | -2.77% | 13.06 | 13.40 | 10.95 | 2,438,588.00 |
| 27 Feb 2024 | 12.99 | 0.060 | 0.46% | 12.96 | 13.30 | 12.70 | 1,120,578.00 |
| 26 Feb 2024 | 12.93 | 0.450 | 3.61% | 12.50 | 13.05 | 12.10 | 935,793.00 |
| 25 Feb 2024 | 12.48 | -0.020 | -0.16% | 12.52 | 12.63 | 12.29 | 592,276.00 |
| 24 Feb 2024 | 12.50 | 0.130 | 1.05% | 12.40 | 12.65 | 12.02 | 908,547.00 |
| 23 Feb 2024 | 12.37 | -0.380 | -2.98% | 12.76 | 12.94 | 12.03 | 928,358.00 |
| 22 Feb 2024 | 12.75 | -0.430 | -3.26% | 13.16 | 13.30 | 12.70 | 924,891.00 |
| 21 Feb 2024 | 13.18 | -0.560 | -4.08% | 13.71 | 13.79 | 12.63 | 1,099,657.00 |
| 20 Feb 2024 | 13.74 | -0.760 | -5.24% | 14.61 | 14.70 | 13.12 | 1,964,938.00 |
| 19 Feb 2024 | 14.50 | 0.900 | 6.62% | 13.61 | 14.87 | 13.50 | 1,700,105.00 |
| 18 Feb 2024 | 13.60 | 0.400 | 3.03% | 13.20 | 14.00 | 13.18 | 1,167,556.00 |
| 17 Feb 2024 | 13.20 | 0.060 | 0.46% | 13.12 | 13.49 | 12.70 | 777,708.00 |
