Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
INFTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 27.92 | -0.610 | -2.14% | 27.20 | 29.18 | 26.94 | 0.00 |
| 05 May 2024 | 28.53 | 0.170 | 0.60% | 28.36 | 28.85 | 27.99 | 0.00 |
| 04 May 2024 | 28.36 | 0.110 | 0.37% | 28.23 | 28.81 | 28.18 | 0.00 |
| 03 May 2024 | 28.26 | 1.05 | 3.88% | 27.20 | 28.44 | 26.94 | 0.00 |
| 02 May 2024 | 27.20 | 0.090 | 0.33% | 27.08 | 27.41 | 26.35 | 0.00 |
| 01 May 2024 | 27.11 | -0.380 | -1.40% | 27.40 | 27.48 | 25.61 | 0.00 |
| 30 Abr 2024 | 27.50 | -1.76 | -6.02% | 29.20 | 29.56 | 26.55 | 0.00 |
| 29 Abr 2024 | 29.26 | -0.460 | -1.53% | 27.86 | 29.42 | 26.13 | 0.00 |
| 28 Abr 2024 | 29.72 | 0.110 | 0.37% | 29.61 | 30.46 | 29.56 | 0.00 |
| 27 Abr 2024 | 29.61 | 1.14 | 4.00% | 28.50 | 29.85 | 28.03 | 0.00 |
| 26 Abr 2024 | 28.47 | -0.260 | -0.91% | 28.71 | 28.81 | 28.24 | 0.00 |
| 25 Abr 2024 | 28.73 | 0.200 | 0.71% | 28.57 | 29.02 | 27.96 | 0.00 |
| 24 Abr 2024 | 28.53 | -0.770 | -2.62% | 29.32 | 29.96 | 28.25 | 0.00 |
| 23 Abr 2024 | 29.29 | 0.160 | 0.56% | 29.12 | 29.69 | 28.71 | 0.00 |
| 22 Abr 2024 | 29.13 | 0.490 | 1.69% | 27.86 | 29.39 | 26.13 | 0.00 |
| 21 Abr 2024 | 28.64 | -0.030 | -0.12% | 28.66 | 29.09 | 28.39 | 0.00 |
| 20 Abr 2024 | 28.68 | 0.760 | 2.71% | 27.80 | 28.86 | 27.49 | 0.00 |
| 19 Abr 2024 | 27.92 | 0.010 | 0.05% | 27.86 | 28.42 | 26.13 | 0.00 |
| 18 Abr 2024 | 27.91 | 0.770 | 2.83% | 27.20 | 28.16 | 26.91 | 0.00 |
| 17 Abr 2024 | 27.14 | -0.930 | -3.33% | 28.06 | 28.39 | 26.63 | 0.00 |
| 16 Abr 2024 | 28.08 | -0.150 | -0.53% | 28.18 | 28.43 | 27.30 | 0.00 |
| 15 Abr 2024 | 28.23 | -0.540 | -1.88% | 28.65 | 29.78 | 27.64 | 0.00 |
| 14 Abr 2024 | 28.77 | 1.21 | 4.39% | 27.37 | 28.86 | 26.52 | 0.00 |
| 13 Abr 2024 | 27.56 | -1.96 | -6.63% | 29.38 | 30.02 | 26.29 | 0.00 |
| 12 Abr 2024 | 29.52 | -2.40 | -7.52% | 31.88 | 32.33 | 28.50 | 0.00 |
| 11 Abr 2024 | 31.92 | -0.300 | -0.93% | 32.18 | 32.91 | 31.64 | 0.00 |
| 10 Abr 2024 | 32.21 | 0.280 | 0.88% | 31.90 | 32.37 | 31.10 | 0.00 |
| 09 Abr 2024 | 31.93 | -1.68 | -5.01% | 33.65 | 33.89 | 31.51 | 0.00 |
| 08 Abr 2024 | 33.62 | 2.17 | 6.92% | 30.31 | 33.89 | 29.32 | 0.00 |
| 07 Abr 2024 | 31.44 | 0.840 | 2.76% | 30.53 | 31.47 | 30.45 | 0.00 |
| 06 Abr 2024 | 30.60 | 0.340 | 1.12% | 30.16 | 30.89 | 30.15 | 0.00 |
| 05 Abr 2024 | 30.26 | -0.020 | -0.07% | 30.31 | 30.45 | 29.32 | 0.00 |
| 04 Abr 2024 | 30.28 | 0.090 | 0.29% | 30.08 | 31.34 | 29.62 | 0.00 |
| 03 Abr 2024 | 30.20 | 0.370 | 1.23% | 29.91 | 30.64 | 29.20 | 0.00 |
| 02 Abr 2024 | 29.83 | -2.16 | -6.74% | 31.91 | 31.91 | 29.30 | 0.00 |
| 01 Abr 2024 | 31.98 | -1.16 | -3.51% | 33.17 | 33.17 | 31.13 | 0.00 |
| 31 Mar 2024 | 33.15 | 1.22 | 3.83% | 31.92 | 33.25 | 31.92 | 0.00 |
| 30 Mar 2024 | 31.92 | -0.070 | -0.22% | 31.95 | 32.45 | 31.76 | 0.00 |
| 29 Mar 2024 | 31.99 | -0.440 | -1.36% | 32.42 | 32.59 | 31.61 | 0.00 |
| 28 Mar 2024 | 32.43 | 0.640 | 2.01% | 31.85 | 32.86 | 31.55 | 0.00 |
| 27 Mar 2024 | 31.80 | -0.840 | -2.58% | 32.64 | 33.35 | 31.51 | 0.00 |
| 26 Mar 2024 | 32.64 | 0.050 | 0.15% | 32.60 | 33.45 | 32.30 | 0.00 |
| 25 Mar 2024 | 32.59 | 1.14 | 3.62% | 31.91 | 33.21 | 31.24 | 0.00 |
| 24 Mar 2024 | 31.45 | 0.920 | 3.03% | 30.45 | 31.58 | 30.05 | 0.00 |
| 23 Mar 2024 | 30.52 | 0.340 | 1.12% | 30.29 | 31.14 | 29.78 | 0.00 |
| 22 Mar 2024 | 30.19 | -1.59 | -5.01% | 31.81 | 32.22 | 29.63 | 0.00 |
| 21 Mar 2024 | 31.78 | -0.230 | -0.71% | 31.91 | 32.62 | 31.05 | 0.00 |
| 20 Mar 2024 | 32.01 | 3.13 | 10.84% | 28.75 | 32.15 | 27.89 | 0.00 |
| 19 Mar 2024 | 28.88 | -3.20 | -9.97% | 32.02 | 32.18 | 28.71 | 0.00 |
| 18 Mar 2024 | 32.07 | -0.990 | -3.01% | 37.07 | 37.24 | 31.55 | 0.00 |
| 17 Mar 2024 | 33.07 | 1.04 | 3.24% | 32.30 | 33.45 | 31.15 | 0.00 |
| 16 Mar 2024 | 32.03 | -2.01 | -5.92% | 34.10 | 34.38 | 31.69 | 0.00 |
| 15 Mar 2024 | 34.05 | -1.30 | -3.69% | 37.07 | 37.24 | 32.67 | 0.00 |
| 14 Mar 2024 | 35.35 | -1.11 | -3.05% | 36.42 | 36.50 | 33.88 | 0.00 |
| 13 Mar 2024 | 36.46 | 0.300 | 0.83% | 36.19 | 37.12 | 35.87 | 0.00 |
| 12 Mar 2024 | 36.16 | -0.880 | -2.37% | 37.07 | 37.24 | 35.06 | 0.00 |
| 11 Mar 2024 | 37.04 | 1.68 | 4.75% | 34.79 | 37.22 | 34.42 | 0.00 |
| 10 Mar 2024 | 35.36 | -0.290 | -0.82% | 35.59 | 36.11 | 34.63 | 0.00 |
| 09 Mar 2024 | 35.65 | 0.220 | 0.63% | 35.42 | 35.95 | 35.32 | 0.00 |
| 08 Mar 2024 | 35.43 | 0.270 | 0.76% | 35.26 | 36.40 | 34.86 | 0.00 |
| 07 Mar 2024 | 35.16 | 0.460 | 1.33% | 34.79 | 35.85 | 34.05 | 0.00 |
| 06 Mar 2024 | 34.70 | 2.41 | 7.48% | 32.39 | 35.49 | 31.90 | 0.00 |
| 05 Mar 2024 | 32.28 | -0.770 | -2.32% | 33.07 | 34.77 | 29.52 | 0.00 |
| 04 Mar 2024 | 33.05 | 1.35 | 4.26% | 30.90 | 33.14 | 30.82 | 0.00 |
| 03 Mar 2024 | 31.70 | 0.560 | 1.79% | 31.13 | 31.78 | 30.69 | 0.00 |
| 02 Mar 2024 | 31.14 | -0.100 | -0.32% | 31.23 | 31.48 | 30.95 | 0.00 |
| 01 Mar 2024 | 31.24 | 0.710 | 2.31% | 30.42 | 31.39 | 30.42 | 0.00 |
| 29 Feb 2024 | 30.53 | -0.120 | -0.41% | 30.90 | 32.04 | 30.11 | 0.00 |
| 28 Feb 2024 | 30.66 | 1.16 | 3.94% | 29.53 | 31.72 | 29.42 | 0.00 |
| 27 Feb 2024 | 29.50 | 0.590 | 2.04% | 28.92 | 29.93 | 28.83 | 0.00 |
| 26 Feb 2024 | 28.91 | 0.570 | 2.03% | 27.39 | 29.10 | 26.20 | 0.00 |
| 25 Feb 2024 | 28.33 | 1.12 | 4.11% | 27.24 | 28.35 | 27.17 | 0.00 |
| 24 Feb 2024 | 27.21 | 0.600 | 2.26% | 26.59 | 27.33 | 26.46 | 0.00 |
| 23 Feb 2024 | 26.61 | -0.420 | -1.54% | 27.01 | 27.22 | 26.46 | 0.00 |
| 22 Feb 2024 | 27.03 | -0.070 | -0.26% | 26.94 | 27.57 | 26.47 | 0.00 |
| 21 Feb 2024 | 27.10 | -0.340 | -1.23% | 27.39 | 27.46 | 26.20 | 0.00 |
| 20 Feb 2024 | 27.44 | 0.620 | 2.32% | 26.81 | 27.60 | 26.19 | 0.00 |
| 19 Feb 2024 | 26.81 | 0.670 | 2.55% | 22.04 | 27.15 | 22.02 | 0.00 |
| 18 Feb 2024 | 26.15 | 0.770 | 3.05% | 25.36 | 26.35 | 25.18 | 0.00 |
| 17 Feb 2024 | 25.37 | -0.200 | -0.80% | 25.51 | 25.52 | 24.79 | 0.00 |
| 16 Feb 2024 | 25.58 | -0.150 | -0.57% | 25.73 | 26.02 | 25.14 | 0.00 |
| 15 Feb 2024 | 25.72 | 0.370 | 1.48% | 25.28 | 26.08 | 25.16 | 0.00 |
| 14 Feb 2024 | 25.35 | 1.32 | 5.51% | 24.00 | 25.36 | 23.85 | 0.00 |
| 13 Feb 2024 | 24.02 | -0.140 | -0.58% | 24.30 | 24.45 | 23.58 | 0.00 |
| 12 Feb 2024 | 24.16 | 1.37 | 6.02% | 22.04 | 24.23 | 22.02 | 0.00 |
| 11 Feb 2024 | 22.79 | 0.040 | 0.19% | 22.73 | 23.10 | 22.70 | 0.00 |
| 10 Feb 2024 | 22.75 | 0.110 | 0.48% | 22.68 | 22.90 | 22.53 | 0.00 |
| 09 Feb 2024 | 22.64 | 0.600 | 2.70% | 22.04 | 22.96 | 22.02 | 0.00 |
| 08 Feb 2024 | 22.04 | -0.030 | -0.12% | 22.08 | 22.39 | 21.99 | 0.00 |
| 07 Feb 2024 | 22.07 | 0.460 | 2.11% | 21.62 | 22.24 | 21.41 | 0.00 |
