INSTARUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
12 May 2024 | 0.015369 | 0.000172 | 1.13% | 0.015213 | 0.015449 | 0.015153 | 0.00 |
11 May 2024 | 0.015197 | -0.000036 | -0.24% | 0.015208 | 0.015359 | 0.015125 | 0.00 |
10 May 2024 | 0.015233 | -0.000523 | -3.32% | 0.015728 | 0.015867 | 0.01506 | 0.00 |
09 May 2024 | 0.015756 | 0.000466 | 3.05% | 0.015297 | 0.015845 | 0.015164 | 0.00 |
08 May 2024 | 0.01529 | -0.00033 | -2.11% | 0.015584 | 0.015752 | 0.015219 | 0.00 |
07 May 2024 | 0.01562 | -0.000176 | -1.11% | 0.015792 | 0.016093 | 0.015567 | 0.00 |
06 May 2024 | 0.015796 | -0.000205 | -1.28% | 0.017131 | 0.017179 | 0.015701 | 30,817.00 |
05 May 2024 | 0.016001 | 0.000031 | 0.19% | 0.015973 | 0.016142 | 0.015741 | 0.00 |
04 May 2024 | 0.01597 | 0.000237 | 1.51% | 0.015722 | 0.016109 | 0.015647 | 0.00 |
03 May 2024 | 0.015733 | 0.000945 | 6.39% | 0.01478 | 0.015834 | 0.014707 | 0.00 |
02 May 2024 | 0.014788 | 0.000178 | 1.21% | 0.014559 | 0.014902 | 0.014227 | 0.00 |
01 May 2024 | 0.014611 | -0.0006 | -3.94% | 0.015157 | 0.015171 | 0.014129 | 0.00 |
30 Abr 2024 | 0.015211 | -0.000747 | -4.68% | 0.015959 | 0.01617 | 0.014775 | 0.00 |
29 Abr 2024 | 0.015959 | 0.000209 | 1.33% | 0.017131 | 0.017179 | 0.015453 | 30,817.00 |
28 Abr 2024 | 0.01575 | -0.000115 | -0.72% | 0.015853 | 0.016068 | 0.015691 | 0.00 |
27 Abr 2024 | 0.015865 | -0.000084 | -0.53% | 0.015937 | 0.015974 | 0.015626 | 0.00 |
26 Abr 2024 | 0.015949 | -0.000172 | -1.07% | 0.016121 | 0.016193 | 0.015838 | 0.00 |
25 Abr 2024 | 0.016121 | 0.000071 | 0.44% | 0.016068 | 0.016315 | 0.015699 | 0.00 |
24 Abr 2024 | 0.01605 | -0.000546 | -3.29% | 0.016603 | 0.016769 | 0.015892 | 0.00 |
23 Abr 2024 | 0.016596 | -0.000122 | -0.73% | 0.0167 | 0.016799 | 0.016467 | 0.00 |
22 Abr 2024 | 0.016718 | 0.000471 | 2.90% | 0.017131 | 0.017179 | 0.016433 | 30,817.00 |
21 Abr 2024 | 0.016247 | 0.000019 | 0.12% | 0.016195 | 0.016422 | 0.016069 | 0.00 |
20 Abr 2024 | 0.016228 | 0.000216 | 1.35% | 0.015956 | 0.016361 | 0.015814 | 0.00 |
19 Abr 2024 | 0.016012 | 0.000134 | 0.84% | 0.015846 | 0.016374 | 0.014901 | 0.00 |
18 Abr 2024 | 0.015879 | 0.000548 | 3.57% | 0.015321 | 0.016033 | 0.015212 | 0.00 |
17 Abr 2024 | 0.015331 | -0.000599 | -3.76% | 0.015961 | 0.016114 | 0.014967 | 0.00 |
16 Abr 2024 | 0.01593 | 0.00007 | 0.44% | 0.015856 | 0.016071 | 0.015431 | 0.00 |
15 Abr 2024 | 0.01586 | -0.000588 | -3.57% | 0.017131 | 0.017179 | 0.015583 | 30,817.00 |
14 Abr 2024 | 0.016448 | 0.000326 | 2.03% | 0.01608 | 0.016462 | 0.015542 | 0.00 |
13 Abr 2024 | 0.016121 | -0.000661 | -3.94% | 0.016774 | 0.016986 | 0.0154 | 0.00 |
12 Abr 2024 | 0.016782 | -0.000735 | -4.20% | 0.017502 | 0.017799 | 0.016507 | 0.00 |
11 Abr 2024 | 0.017518 | -0.000122 | -0.69% | 0.01764 | 0.017814 | 0.017392 | 0.00 |
10 Abr 2024 | 0.017639 | 0.000345 | 1.99% | 0.017279 | 0.017772 | 0.016886 | 0.00 |
09 Abr 2024 | 0.017294 | -0.000633 | -3.53% | 0.017902 | 0.017937 | 0.01707 | 0.00 |
08 Abr 2024 | 0.017927 | 0.000569 | 3.28% | 0.017131 | 0.01817 | 0.016971 | 30,817.00 |
07 Abr 2024 | 0.017359 | 0.00012 | 0.69% | 0.017226 | 0.017564 | 0.017226 | 0.00 |
06 Abr 2024 | 0.017239 | 0.000241 | 1.42% | 0.016943 | 0.017398 | 0.016875 | 0.00 |
05 Abr 2024 | 0.016998 | -0.000116 | -0.68% | 0.017131 | 0.017179 | 0.016504 | 0.00 |
04 Abr 2024 | 0.017114 | 0.000579 | 3.50% | 0.016518 | 0.017326 | 0.016279 | 0.00 |
03 Abr 2024 | 0.016535 | 0.000168 | 1.02% | 0.016374 | 0.016733 | 0.016149 | 0.00 |
02 Abr 2024 | 0.016368 | -0.001101 | -6.30% | 0.017415 | 0.017415 | 0.016146 | 0.00 |
01 Abr 2024 | 0.017468 | -0.000349 | -1.96% | 0.050601 | 0.0508 | 0.017054 | 30,817.00 |
31 Mar 2024 | 0.017817 | 0.000401 | 2.31% | 0.017433 | 0.01783 | 0.01743 | 0.00 |
30 Mar 2024 | 0.017416 | -0.000059 | -0.34% | 0.017463 | 0.017586 | 0.0174 | 0.00 |
29 Mar 2024 | 0.017475 | -0.000216 | -1.22% | 0.017692 | 0.017732 | 0.017276 | 0.00 |
28 Mar 2024 | 0.01769 | 0.000382 | 2.21% | 0.017376 | 0.017902 | 0.017238 | 0.00 |
27 Mar 2024 | 0.017308 | -0.000192 | -1.10% | 0.017501 | 0.017924 | 0.017095 | 0.00 |
26 Mar 2024 | 0.0175 | 0.000018 | 0.10% | 0.017445 | 0.017888 | 0.017354 | 0.00 |
25 Mar 2024 | 0.017482 | 0.000648 | 3.85% | 0.050601 | 0.0508 | 0.016696 | 30,817.00 |
24 Mar 2024 | 0.016834 | 0.000745 | 4.63% | 0.01602 | 0.016893 | 0.01596 | 0.00 |
23 Mar 2024 | 0.016089 | 0.00023 | 1.45% | 0.015933 | 0.016469 | 0.01576 | 0.00 |
22 Mar 2024 | 0.015859 | -0.000509 | -3.11% | 0.016376 | 0.016659 | 0.015578 | 0.00 |
21 Mar 2024 | 0.016368 | -0.000588 | -3.47% | 0.016982 | 0.01705 | 0.01616 | 0.00 |
20 Mar 2024 | 0.016956 | 0.001406 | 9.04% | 0.015536 | 0.017027 | 0.015213 | 0.00 |
19 Mar 2024 | 0.01555 | -0.001393 | -8.22% | 0.016928 | 0.017029 | 0.015387 | 0.00 |
18 Mar 2024 | 0.016944 | -0.000147 | -0.86% | 0.050601 | 0.0508 | 0.016665 | 30,817.00 |
17 Mar 2024 | 0.017091 | 0.000785 | 4.82% | 0.01641 | 0.017206 | 0.016146 | 0.00 |
16 Mar 2024 | 0.016306 | -0.001101 | -6.32% | 0.01739 | 0.0175 | 0.016256 | 0.00 |
15 Mar 2024 | 0.017407 | -0.00046 | -2.57% | 0.050601 | 0.0508 | 0.01651 | 30,817.00 |
14 Mar 2024 | 0.017867 | -0.000413 | -2.26% | 0.018263 | 0.018446 | 0.017156 | 0.00 |
13 Mar 2024 | 0.01828 | 0.000412 | 2.30% | 0.01785 | 0.018427 | 0.017834 | 0.00 |
12 Mar 2024 | 0.017868 | -0.000171 | -0.95% | 0.018081 | 0.018243 | 0.01731 | 0.00 |
11 Mar 2024 | 0.018039 | 0.000779 | 4.51% | 0.050601 | 0.0508 | 0.017433 | 30,817.00 |
10 Mar 2024 | 0.017261 | 0.000132 | 0.77% | 0.017122 | 0.017498 | 0.017071 | 0.00 |
09 Mar 2024 | 0.017129 | 0.000051 | 0.30% | 0.017078 | 0.017171 | 0.017014 | 0.00 |
08 Mar 2024 | 0.017078 | 0.000307 | 1.83% | 0.016747 | 0.017509 | 0.016619 | 0.00 |
07 Mar 2024 | 0.016771 | 0.000249 | 1.51% | 0.016495 | 0.017016 | 0.016436 | 0.00 |
06 Mar 2024 | 0.016522 | 0.000433 | 2.69% | 0.015933 | 0.0169 | 0.015711 | 0.00 |
05 Mar 2024 | 0.016089 | -0.000862 | -5.09% | 0.017076 | 0.017265 | 0.015173 | 0.00 |
04 Mar 2024 | 0.016951 | 0.001204 | 7.65% | 0.050601 | 0.0508 | 0.015886 | 30,817.00 |
03 Mar 2024 | 0.015747 | 0.00024 | 1.55% | 0.0155 | 0.015813 | 0.01537 | 0.00 |
02 Mar 2024 | 0.015507 | -0.000128 | -0.82% | 0.015619 | 0.015619 | 0.015409 | 0.00 |
01 Mar 2024 | 0.015636 | 0.000274 | 1.78% | 0.0153 | 0.015788 | 0.015203 | 0.00 |
29 Feb 2024 | 0.015362 | -0.00026 | -1.66% | 0.015578 | 0.015914 | 0.015129 | 0.00 |
28 Feb 2024 | 0.015622 | 0.001373 | 9.63% | 0.01426 | 0.016 | 0.014185 | 0.00 |
27 Feb 2024 | 0.014249 | 0.000618 | 4.54% | 0.013656 | 0.014398 | 0.013629 | 0.00 |
26 Feb 2024 | 0.013631 | 0.00069 | 5.33% | 0.050601 | 0.0508 | 0.01274 | 30,817.00 |
25 Feb 2024 | 0.012941 | 0.000052 | 0.40% | 0.012891 | 0.012989 | 0.012822 | 0.00 |
24 Feb 2024 | 0.012889 | 0.000172 | 1.35% | 0.012688 | 0.012923 | 0.012646 | 0.00 |
23 Feb 2024 | 0.012718 | -0.000108 | -0.84% | 0.012825 | 0.012873 | 0.012635 | 0.00 |
22 Feb 2024 | 0.012826 | -0.000163 | -1.25% | 0.012947 | 0.013007 | 0.012735 | 0.00 |
21 Feb 2024 | 0.012989 | -0.00009 | -0.69% | 0.013065 | 0.013097 | 0.012671 | 0.00 |
20 Feb 2024 | 0.013078 | 0.000137 | 1.06% | 0.012952 | 0.01324 | 0.012705 | 0.00 |
19 Feb 2024 | 0.012941 | -0.000094 | -0.72% | 0.050601 | 0.0508 | 0.012927 | 30,817.00 |
18 Feb 2024 | 0.013035 | 0.0001 | 0.77% | 0.012911 | 0.0131 | 0.012807 | 0.00 |
17 Feb 2024 | 0.012936 | -0.000121 | -0.93% | 0.013041 | 0.013052 | 0.012669 | 0.00 |
16 Feb 2024 | 0.013057 | 0.000065 | 0.50% | 0.012987 | 0.013131 | 0.012914 | 0.00 |
15 Feb 2024 | 0.012991 | 0.000021 | 0.16% | 0.012959 | 0.013214 | 0.01284 | 0.00 |
14 Feb 2024 | 0.01297 | 0.000551 | 4.44% | 0.012435 | 0.013015 | 0.012319 | 0.00 |
13 Feb 2024 | 0.012419 | -0.000088 | -0.70% | 0.012492 | 0.012595 | 0.012099 | 0.00 |