Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
IDXMUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 May 2024 | 0.0577 | -0.0018 | -3.03% | 0.0596 | 0.0617 | 0.0574 | 2,610,740.00 |
| 28 May 2024 | 0.0595 | 0.0009 | 1.54% | 0.0587 | 0.060 | 0.0564 | 2,161,450.00 |
| 27 May 2024 | 0.0586 | 0.0004 | 0.69% | 0.058 | 0.0597 | 0.0575 | 2,497,314.00 |
| 26 May 2024 | 0.0582 | 0.0006 | 1.04% | 0.0573 | 0.0587 | 0.0566 | 1,075,693.00 |
| 25 May 2024 | 0.0576 | 0.0009 | 1.59% | 0.0567 | 0.0577 | 0.0562 | 922,005.00 |
| 24 May 2024 | 0.0567 | 0.0011 | 1.98% | 0.0553 | 0.057 | 0.0535 | 2,568,955.00 |
| 23 May 2024 | 0.0556 | -0.0023 | -3.97% | 0.058 | 0.0592 | 0.0535 | 3,727,053.00 |
| 22 May 2024 | 0.0579 | -0.0013 | -2.20% | 0.0592 | 0.0596 | 0.0571 | 1,361,567.00 |
| 21 May 2024 | 0.0592 | -0.0005 | -0.84% | 0.0598 | 0.0604 | 0.0586 | 2,531,934.00 |
| 20 May 2024 | 0.0597 | 0.0033 | 5.85% | 0.0563 | 0.0602 | 0.0559 | 3,073,767.00 |
| 19 May 2024 | 0.0564 | -0.0018 | -3.09% | 0.0581 | 0.0592 | 0.0554 | 1,561,760.00 |
| 18 May 2024 | 0.0582 | -0.0003 | -0.51% | 0.0584 | 0.061 | 0.058 | 1,655,774.00 |
| 17 May 2024 | 0.0585 | 0.0024 | 4.28% | 0.0561 | 0.0593 | 0.0559 | 2,780,581.00 |
| 16 May 2024 | 0.0561 | -0.0028 | -4.75% | 0.0588 | 0.0597 | 0.0548 | 1,771,166.00 |
| 15 May 2024 | 0.0589 | 0.003 | 5.37% | 0.0559 | 0.0592 | 0.055 | 1,803,332.00 |
| 14 May 2024 | 0.0559 | -0.002 | -3.45% | 0.0579 | 0.0585 | 0.0558 | 1,616,877.00 |
| 13 May 2024 | 0.0579 | -0.0005 | -0.86% | 0.0603 | 0.0656 | 0.0557 | 6,018,977.00 |
| 12 May 2024 | 0.0584 | -0.002 | -3.31% | 0.0604 | 0.0608 | 0.0581 | 1,405,421.00 |
| 11 May 2024 | 0.0604 | 0.0005 | 0.83% | 0.0599 | 0.0647 | 0.0599 | 4,554,507.00 |
| 10 May 2024 | 0.0599 | -0.0005 | -0.83% | 0.0603 | 0.0656 | 0.0585 | 6,576,407.00 |
| 09 May 2024 | 0.0604 | -0.0048 | -7.36% | 0.0634 | 0.0646 | 0.0566 | 16,582,524.00 |
| 08 May 2024 | 0.0652 | 0.00 | 0.00% | 0.0654 | 0.0735 | 0.0628 | 12,223,189.00 |
| 07 May 2024 | 0.0652 | 0.0017 | 2.68% | 0.0636 | 0.0712 | 0.0626 | 6,968,556.00 |
| 06 May 2024 | 0.0635 | 0.0001 | 0.16% | 0.0635 | 0.0687 | 0.0627 | 1,852,912.00 |
| 05 May 2024 | 0.0634 | 0.002 | 3.26% | 0.0614 | 0.0651 | 0.0602 | 925,350.00 |
| 04 May 2024 | 0.0614 | 0.0001 | 0.16% | 0.0612 | 0.0625 | 0.0607 | 750,902.00 |
| 03 May 2024 | 0.0613 | 0.0027 | 4.61% | 0.0584 | 0.0619 | 0.0572 | 521,282.00 |
| 02 May 2024 | 0.0586 | 0.001 | 1.74% | 0.0576 | 0.0594 | 0.055 | 1,096,859.00 |
| 01 May 2024 | 0.0576 | 0.001 | 1.77% | 0.0566 | 0.0579 | 0.0526 | 1,388,355.00 |
| 30 Abr 2024 | 0.0566 | -0.004 | -6.60% | 0.0603 | 0.061 | 0.0541 | 1,657,721.00 |
| 29 Abr 2024 | 0.0606 | -0.0016 | -2.57% | 0.0606 | 0.0653 | 0.0584 | 1,989,673.00 |
| 28 Abr 2024 | 0.0622 | -0.0019 | -2.96% | 0.064 | 0.0658 | 0.0619 | 639,062.00 |
| 27 Abr 2024 | 0.0641 | 0.001 | 1.58% | 0.063 | 0.0647 | 0.0603 | 548,608.00 |
| 26 Abr 2024 | 0.0631 | -0.0018 | -2.77% | 0.0651 | 0.0651 | 0.0619 | 679,645.00 |
| 25 Abr 2024 | 0.0649 | -0.0032 | -4.70% | 0.0647 | 0.0667 | 0.0618 | 731,661.00 |
| 24 Abr 2024 | 0.0681 | -0.0001 | -0.15% | 0.0681 | 0.0711 | 0.0673 | 1,748,997.00 |
| 23 Abr 2024 | 0.0682 | 0.002 | 3.02% | 0.0661 | 0.0689 | 0.0653 | 1,500,831.00 |
| 22 Abr 2024 | 0.0662 | 0.0028 | 4.42% | 0.0606 | 0.0671 | 0.0598 | 1,321,481.00 |
| 21 Abr 2024 | 0.0634 | -0.0017 | -2.61% | 0.0651 | 0.0652 | 0.062 | 1,344,235.00 |
| 20 Abr 2024 | 0.0651 | 0.0045 | 7.43% | 0.0606 | 0.0653 | 0.0598 | 976,867.00 |
| 19 Abr 2024 | 0.0606 | 0.0019 | 3.24% | 0.0587 | 0.0614 | 0.0535 | 1,732,032.00 |
| 18 Abr 2024 | 0.0587 | 0.0037 | 6.73% | 0.0549 | 0.0592 | 0.0534 | 800,253.00 |
| 17 Abr 2024 | 0.055 | -0.0037 | -6.30% | 0.058 | 0.0589 | 0.0535 | 2,163,716.00 |
| 16 Abr 2024 | 0.0587 | 0.0001 | 0.17% | 0.0584 | 0.0659 | 0.0553 | 3,087,625.00 |
| 15 Abr 2024 | 0.0586 | -0.0031 | -5.02% | 0.0614 | 0.0644 | 0.0568 | 911,011.00 |
| 14 Abr 2024 | 0.0617 | 0.0042 | 7.30% | 0.0569 | 0.0621 | 0.0535 | 3,356,150.00 |
| 13 Abr 2024 | 0.0575 | -0.0127 | -18.09% | 0.0697 | 0.0715 | 0.0491 | 4,899,920.00 |
| 12 Abr 2024 | 0.0702 | -0.0162 | -18.75% | 0.0866 | 0.0888 | 0.0648 | 3,235,576.00 |
| 11 Abr 2024 | 0.0864 | -0.0012 | -1.37% | 0.0879 | 0.0891 | 0.0849 | 1,626,298.00 |
| 10 Abr 2024 | 0.0876 | 0.0004 | 0.46% | 0.0872 | 0.089 | 0.0823 | 1,199,315.00 |
| 09 Abr 2024 | 0.0872 | -0.0039 | -4.28% | 0.0915 | 0.0921 | 0.0867 | 521,956.00 |
| 08 Abr 2024 | 0.0911 | 0.0025 | 2.82% | 0.0885 | 0.0922 | 0.0874 | 3,662,398.00 |
| 07 Abr 2024 | 0.0886 | 0.0041 | 4.85% | 0.0841 | 0.091 | 0.0839 | 2,640,716.00 |
| 06 Abr 2024 | 0.0845 | 0.0017 | 2.05% | 0.0825 | 0.0848 | 0.0823 | 1,034,275.00 |
| 05 Abr 2024 | 0.0828 | -0.003 | -3.50% | 0.086 | 0.0868 | 0.0797 | 720,339.00 |
| 04 Abr 2024 | 0.0858 | 0.0028 | 3.37% | 0.0823 | 0.0902 | 0.0803 | 1,617,655.00 |
| 03 Abr 2024 | 0.083 | 0.00 | 0.00% | 0.0829 | 0.0859 | 0.0794 | 1,740,677.00 |
| 02 Abr 2024 | 0.083 | -0.0075 | -8.29% | 0.0902 | 0.0906 | 0.081 | 3,326,239.00 |
| 01 Abr 2024 | 0.0905 | -0.0044 | -4.64% | 0.0949 | 0.0957 | 0.0867 | 4,332,053.00 |
| 31 Mar 2024 | 0.0949 | 0.0018 | 1.93% | 0.0927 | 0.0968 | 0.0921 | 2,064,176.00 |
| 30 Mar 2024 | 0.0931 | -0.0017 | -1.79% | 0.0943 | 0.0984 | 0.0922 | 3,375,136.00 |
| 29 Mar 2024 | 0.0948 | 0.0002 | 0.21% | 0.0943 | 0.0983 | 0.0933 | 4,947,520.00 |
| 28 Mar 2024 | 0.0946 | 0.00 | 0.00% | 0.0946 | 0.0992 | 0.0932 | 4,415,216.00 |
| 27 Mar 2024 | 0.0946 | -0.0058 | -5.78% | 0.0997 | 0.1009 | 0.0941 | 4,459,968.00 |
| 26 Mar 2024 | 0.1004 | -0.0036 | -3.46% | 0.1038 | 0.106 | 0.0983 | 10,002,165.00 |
| 25 Mar 2024 | 0.104 | -0.0131 | -11.19% | 0.1215 | 0.1255 | 0.1034 | 47,441,549.00 |
| 24 Mar 2024 | 0.1171 | 0.0367 | 45.65% | 0.0798 | 0.119 | 0.0794 | 58,050,854.00 |
| 23 Mar 2024 | 0.0804 | 0.0048 | 6.35% | 0.0761 | 0.091 | 0.0751 | 7,032,658.00 |
| 22 Mar 2024 | 0.0756 | -0.0021 | -2.70% | 0.0776 | 0.0801 | 0.0733 | 1,237,871.00 |
| 21 Mar 2024 | 0.0777 | 0.0033 | 4.44% | 0.0748 | 0.0794 | 0.073 | 1,524,313.00 |
| 20 Mar 2024 | 0.0744 | 0.0071 | 10.55% | 0.0671 | 0.0752 | 0.0641 | 1,563,571.00 |
| 19 Mar 2024 | 0.0673 | -0.0085 | -11.21% | 0.0758 | 0.0764 | 0.0645 | 2,498,716.00 |
| 18 Mar 2024 | 0.0758 | -0.0037 | -4.65% | 0.0796 | 0.0835 | 0.0743 | 8,014,498.00 |
| 17 Mar 2024 | 0.0795 | 0.0033 | 4.33% | 0.0767 | 0.0817 | 0.0725 | 2,422,127.00 |
| 16 Mar 2024 | 0.0762 | -0.0054 | -6.62% | 0.0813 | 0.090 | 0.0741 | 6,069,751.00 |
| 15 Mar 2024 | 0.0816 | -0.0083 | -9.23% | 0.0866 | 0.0879 | 0.0744 | 3,395,262.00 |
| 14 Mar 2024 | 0.0899 | 0.0004 | 0.45% | 0.0899 | 0.0903 | 0.0823 | 895,433.00 |
| 13 Mar 2024 | 0.0895 | -0.0014 | -1.54% | 0.0911 | 0.0916 | 0.0862 | 2,177,858.00 |
| 12 Mar 2024 | 0.0909 | 0.0044 | 5.09% | 0.0868 | 0.097 | 0.0846 | 7,360,685.00 |
| 11 Mar 2024 | 0.0865 | 0.0044 | 5.36% | 0.0825 | 0.087 | 0.0778 | 4,250,916.00 |
| 10 Mar 2024 | 0.0821 | -0.0024 | -2.84% | 0.0845 | 0.0858 | 0.0794 | 2,098,447.00 |
| 09 Mar 2024 | 0.0845 | 0.0021 | 2.55% | 0.0823 | 0.0856 | 0.0818 | 1,989,153.00 |
| 08 Mar 2024 | 0.0824 | -0.0033 | -3.85% | 0.0864 | 0.0865 | 0.0789 | 3,109,493.00 |
| 07 Mar 2024 | 0.0857 | 0.0014 | 1.66% | 0.0836 | 0.0882 | 0.0811 | 5,954,946.00 |
| 06 Mar 2024 | 0.0843 | 0.0129 | 18.07% | 0.0713 | 0.0861 | 0.0685 | 3,752,180.00 |
| 05 Mar 2024 | 0.0714 | -0.006 | -7.75% | 0.0777 | 0.081 | 0.062 | 3,527,193.00 |
| 04 Mar 2024 | 0.0774 | -0.0002 | -0.26% | 0.0784 | 0.0807 | 0.0746 | 3,054,002.00 |
| 03 Mar 2024 | 0.0776 | -0.0003 | -0.39% | 0.0781 | 0.0785 | 0.0695 | 2,012,611.00 |
| 02 Mar 2024 | 0.0779 | 0.0023 | 3.04% | 0.0756 | 0.0781 | 0.0747 | 2,606,220.00 |
| 01 Mar 2024 | 0.0756 | 0.0049 | 6.93% | 0.0711 | 0.0758 | 0.071 | 3,589,876.00 |
