Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
INJUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 27.64 | -0.590 | -2.09% | 28.21 | 29.05 | 27.44 | 447,586.00 |
| 20 May 2024 | 28.23 | 4.14 | 17.19% | 24.12 | 28.46 | 23.73 | 717,984.00 |
| 19 May 2024 | 24.09 | -0.890 | -3.56% | 24.93 | 25.23 | 24.06 | 163,390.00 |
| 18 May 2024 | 24.98 | 0.230 | 0.93% | 24.72 | 25.34 | 24.55 | 163,758.00 |
| 17 May 2024 | 24.75 | 1.36 | 5.81% | 23.45 | 25.36 | 23.29 | 287,829.00 |
| 16 May 2024 | 23.39 | -0.220 | -0.93% | 23.70 | 24.15 | 22.73 | 282,191.00 |
| 15 May 2024 | 23.61 | 2.24 | 10.48% | 21.43 | 24.03 | 21.06 | 314,605.00 |
| 14 May 2024 | 21.37 | -1.22 | -5.40% | 22.59 | 22.84 | 21.22 | 227,060.00 |
| 13 May 2024 | 22.59 | -0.910 | -3.87% | 22.11 | 23.65 | 22.04 | 264,539.00 |
| 12 May 2024 | 23.50 | -0.190 | -0.80% | 23.73 | 24.16 | 23.27 | 121,200.00 |
| 11 May 2024 | 23.69 | -1.14 | -4.59% | 24.86 | 25.19 | 23.66 | 184,627.00 |
| 10 May 2024 | 24.83 | 0.850 | 3.54% | 23.99 | 28.80 | 23.86 | 692,289.00 |
| 09 May 2024 | 23.98 | 0.630 | 2.70% | 23.26 | 24.31 | 22.80 | 200,679.00 |
| 08 May 2024 | 23.35 | -1.42 | -5.73% | 24.75 | 25.12 | 22.89 | 330,379.00 |
| 07 May 2024 | 24.77 | -0.790 | -3.09% | 25.68 | 26.37 | 24.60 | 381,443.00 |
| 06 May 2024 | 25.56 | 1.36 | 5.62% | 24.26 | 26.21 | 23.84 | 506,470.00 |
| 05 May 2024 | 24.20 | -0.450 | -1.83% | 24.67 | 24.72 | 23.82 | 218,828.00 |
| 04 May 2024 | 24.65 | -0.390 | -1.56% | 25.14 | 25.50 | 24.45 | 218,840.00 |
| 03 May 2024 | 25.04 | 1.60 | 6.83% | 23.47 | 25.14 | 22.99 | 224,606.00 |
| 02 May 2024 | 23.44 | -0.390 | -1.64% | 23.71 | 23.82 | 22.63 | 192,466.00 |
| 01 May 2024 | 23.83 | -0.080 | -0.33% | 23.78 | 24.34 | 21.99 | 503,540.00 |
| 30 Abr 2024 | 23.91 | -1.95 | -7.54% | 25.80 | 26.21 | 22.80 | 491,633.00 |
| 29 Abr 2024 | 25.86 | 0.060 | 0.23% | 25.97 | 26.20 | 24.93 | 589,599.00 |
| 28 Abr 2024 | 25.80 | -0.170 | -0.65% | 25.91 | 26.77 | 25.64 | 108,066.00 |
| 27 Abr 2024 | 25.97 | 0.410 | 1.60% | 25.58 | 26.29 | 24.79 | 221,616.00 |
| 26 Abr 2024 | 25.56 | -0.970 | -3.66% | 26.51 | 26.75 | 25.35 | 273,030.00 |
| 25 Abr 2024 | 26.53 | 0.100 | 0.38% | 26.44 | 27.10 | 25.55 | 298,067.00 |
| 24 Abr 2024 | 26.43 | -1.63 | -5.81% | 28.10 | 29.36 | 26.14 | 449,714.00 |
| 23 Abr 2024 | 28.06 | -0.650 | -2.26% | 28.64 | 29.24 | 27.60 | 379,316.00 |
| 22 Abr 2024 | 28.71 | 0.470 | 1.66% | 29.17 | 29.57 | 27.92 | 328,498.00 |
| 21 Abr 2024 | 28.24 | -1.40 | -4.72% | 29.60 | 29.88 | 27.80 | 428,844.00 |
| 20 Abr 2024 | 29.64 | 1.45 | 5.14% | 28.30 | 29.87 | 27.40 | 589,991.00 |
| 19 Abr 2024 | 28.19 | 0.560 | 2.03% | 27.53 | 28.82 | 24.99 | 850,326.00 |
| 18 Abr 2024 | 27.63 | 1.57 | 6.02% | 26.08 | 28.95 | 24.83 | 760,941.00 |
| 17 Abr 2024 | 26.06 | 1.00 | 3.99% | 24.87 | 28.25 | 24.20 | 1,439,905.00 |
| 16 Abr 2024 | 25.06 | 0.640 | 2.62% | 24.46 | 25.56 | 23.21 | 964,936.00 |
| 15 Abr 2024 | 24.42 | -1.82 | -6.94% | 25.92 | 27.65 | 23.36 | 1,288,443.00 |
| 14 Abr 2024 | 26.24 | 2.76 | 11.75% | 23.43 | 26.56 | 22.61 | 2,403,652.00 |
| 13 Abr 2024 | 23.48 | -3.23 | -12.09% | 26.66 | 27.29 | 20.06 | 2,228,179.00 |
| 12 Abr 2024 | 26.71 | -5.20 | -16.30% | 32.09 | 32.47 | 25.60 | 1,491,474.00 |
| 11 Abr 2024 | 31.91 | -1.19 | -3.60% | 33.17 | 33.47 | 31.57 | 266,243.00 |
| 10 Abr 2024 | 33.10 | -0.170 | -0.51% | 33.27 | 33.44 | 31.65 | 257,916.00 |
| 09 Abr 2024 | 33.27 | -2.43 | -6.81% | 35.65 | 35.88 | 33.00 | 402,012.00 |
| 08 Abr 2024 | 35.70 | 0.400 | 1.13% | 35.27 | 36.46 | 34.48 | 367,837.00 |
| 07 Abr 2024 | 35.30 | 0.350 | 1.00% | 34.76 | 36.27 | 34.75 | 328,418.00 |
| 06 Abr 2024 | 34.95 | 0.560 | 1.63% | 34.29 | 36.28 | 33.64 | 544,464.00 |
| 05 Abr 2024 | 34.39 | 1.69 | 5.17% | 32.72 | 34.97 | 30.72 | 466,931.00 |
| 04 Abr 2024 | 32.70 | -0.370 | -1.12% | 32.79 | 34.19 | 31.94 | 390,751.00 |
| 03 Abr 2024 | 33.07 | 0.390 | 1.19% | 32.45 | 34.89 | 31.56 | 561,538.00 |
| 02 Abr 2024 | 32.68 | -1.61 | -4.70% | 34.12 | 34.15 | 31.20 | 783,183.00 |
| 01 Abr 2024 | 34.29 | -2.50 | -6.80% | 36.67 | 37.25 | 33.00 | 498,532.00 |
| 31 Mar 2024 | 36.79 | 0.980 | 2.74% | 35.78 | 37.76 | 35.70 | 268,104.00 |
| 30 Mar 2024 | 35.81 | -0.900 | -2.45% | 36.66 | 37.13 | 35.67 | 198,898.00 |
| 29 Mar 2024 | 36.71 | -1.64 | -4.28% | 38.34 | 38.61 | 36.18 | 273,734.00 |
| 28 Mar 2024 | 38.35 | 0.550 | 1.46% | 37.81 | 38.84 | 37.10 | 382,960.00 |
| 27 Mar 2024 | 37.80 | -1.20 | -3.08% | 39.03 | 39.65 | 37.20 | 489,651.00 |
| 26 Mar 2024 | 39.00 | 1.24 | 3.28% | 37.80 | 41.45 | 37.76 | 587,654.00 |
| 25 Mar 2024 | 37.76 | 1.25 | 3.42% | 36.37 | 38.42 | 35.89 | 664,209.00 |
| 24 Mar 2024 | 36.51 | 1.28 | 3.63% | 34.93 | 36.72 | 34.90 | 244,272.00 |
| 23 Mar 2024 | 35.23 | 0.180 | 0.51% | 35.12 | 36.37 | 34.75 | 206,602.00 |
| 22 Mar 2024 | 35.05 | -2.05 | -5.53% | 37.00 | 38.47 | 34.37 | 580,563.00 |
| 21 Mar 2024 | 37.10 | -2.07 | -5.28% | 39.04 | 39.63 | 36.89 | 761,252.00 |
| 20 Mar 2024 | 39.17 | 3.07 | 8.50% | 36.21 | 39.49 | 34.15 | 939,577.00 |
| 19 Mar 2024 | 36.10 | -2.31 | -6.01% | 38.55 | 39.08 | 34.16 | 1,098,800.00 |
| 18 Mar 2024 | 38.41 | -4.41 | -10.30% | 42.64 | 42.77 | 37.80 | 783,682.00 |
| 17 Mar 2024 | 42.82 | 2.12 | 5.21% | 41.05 | 43.53 | 39.40 | 771,327.00 |
| 16 Mar 2024 | 40.70 | -3.83 | -8.60% | 44.36 | 49.00 | 39.89 | 1,195,507.00 |
| 15 Mar 2024 | 44.53 | -3.88 | -8.01% | 48.10 | 48.52 | 40.45 | 2,059,093.00 |
| 14 Mar 2024 | 48.41 | 0.220 | 0.46% | 48.41 | 53.00 | 45.62 | 875,305.00 |
| 13 Mar 2024 | 48.19 | -3.18 | -6.19% | 51.92 | 52.95 | 47.66 | 871,686.00 |
| 12 Mar 2024 | 51.37 | 8.71 | 20.42% | 42.73 | 52.37 | 41.44 | 1,914,504.00 |
| 11 Mar 2024 | 42.66 | 2.62 | 6.54% | 40.19 | 44.01 | 37.95 | 1,648,396.00 |
| 10 Mar 2024 | 40.04 | -1.02 | -2.48% | 40.81 | 41.95 | 38.87 | 457,233.00 |
| 09 Mar 2024 | 41.06 | -0.570 | -1.37% | 41.55 | 42.81 | 40.56 | 576,166.00 |
| 08 Mar 2024 | 41.63 | -1.28 | -2.98% | 43.04 | 44.59 | 40.94 | 750,135.00 |
| 07 Mar 2024 | 42.91 | 4.08 | 10.51% | 39.03 | 45.27 | 38.86 | 1,146,715.00 |
| 06 Mar 2024 | 38.83 | 0.710 | 1.86% | 37.98 | 39.66 | 35.84 | 955,051.00 |
| 05 Mar 2024 | 38.12 | -2.81 | -6.87% | 40.40 | 43.90 | 31.71 | 1,375,626.00 |
| 04 Mar 2024 | 40.93 | 0.130 | 0.32% | 40.84 | 42.27 | 38.68 | 1,064,478.00 |
| 03 Mar 2024 | 40.80 | -2.08 | -4.85% | 42.61 | 43.00 | 38.09 | 617,239.00 |
| 02 Mar 2024 | 42.88 | -2.62 | -5.76% | 45.48 | 46.71 | 41.90 | 572,641.00 |
| 01 Mar 2024 | 45.50 | 4.47 | 10.89% | 40.91 | 45.90 | 40.53 | 851,848.00 |
| 29 Feb 2024 | 41.03 | -2.55 | -5.85% | 43.07 | 45.84 | 39.88 | 1,042,021.00 |
| 28 Feb 2024 | 43.58 | 3.40 | 8.46% | 40.26 | 43.75 | 36.22 | 1,393,888.00 |
| 27 Feb 2024 | 40.18 | 3.43 | 9.33% | 36.74 | 40.72 | 35.97 | 894,612.00 |
| 26 Feb 2024 | 36.75 | 0.980 | 2.74% | 35.81 | 37.57 | 34.80 | 498,125.00 |
| 25 Feb 2024 | 35.77 | 1.14 | 3.29% | 34.57 | 36.11 | 33.60 | 397,369.00 |
| 24 Feb 2024 | 34.63 | 1.66 | 5.03% | 33.01 | 35.07 | 32.54 | 275,110.00 |
| 23 Feb 2024 | 32.97 | -1.26 | -3.68% | 34.23 | 34.88 | 31.91 | 467,554.00 |
| 22 Feb 2024 | 34.23 | -0.880 | -2.51% | 34.92 | 35.50 | 33.66 | 587,903.00 |
