Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
IOENUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.002858 | 0.00003 | 1.06% | 0.002796 | 0.002906 | 0.002791 | 2,710,250.00 |
| 26 Jun 2024 | 0.002828 | 0.000045 | 1.62% | 0.002752 | 0.002848 | 0.002702 | 3,951,087.00 |
| 25 Jun 2024 | 0.002783 | 0.000067 | 2.47% | 0.002752 | 0.002829 | 0.002702 | 4,051,615.00 |
| 24 Jun 2024 | 0.002716 | -0.000088 | -3.14% | 0.002769 | 0.002812 | 0.002656 | 4,356,022.00 |
| 23 Jun 2024 | 0.002804 | -0.000027 | -0.95% | 0.00283 | 0.00285 | 0.002762 | 5,992,207.00 |
| 22 Jun 2024 | 0.00283 | 0.000016 | 0.57% | 0.002816 | 0.002842 | 0.002753 | 4,361,841.00 |
| 21 Jun 2024 | 0.002814 | 0.000039 | 1.41% | 0.002773 | 0.00282 | 0.002722 | 3,076,468.00 |
| 20 Jun 2024 | 0.002775 | 0.000076 | 2.82% | 0.0027 | 0.002892 | 0.002651 | 3,833,660.00 |
| 19 Jun 2024 | 0.0027 | -0.000014 | -0.52% | 0.002715 | 0.00276 | 0.002649 | 4,405,560.00 |
| 18 Jun 2024 | 0.002713 | -0.000055 | -1.99% | 0.002776 | 0.002798 | 0.002634 | 4,773,610.00 |
| 17 Jun 2024 | 0.002768 | -0.0002 | -6.74% | 0.003091 | 0.003093 | 0.002767 | 3,791,802.00 |
| 16 Jun 2024 | 0.002968 | 0.000081 | 2.81% | 0.002886 | 0.002993 | 0.002861 | 3,008,271.00 |
| 15 Jun 2024 | 0.002888 | 0.000034 | 1.19% | 0.002853 | 0.002921 | 0.002803 | 2,712,891.00 |
| 14 Jun 2024 | 0.002853 | -0.000098 | -3.32% | 0.002954 | 0.002998 | 0.002816 | 911,230.00 |
| 13 Jun 2024 | 0.002951 | -0.00004 | -1.34% | 0.002987 | 0.00299 | 0.002887 | 15,217.00 |
| 12 Jun 2024 | 0.00299 | -0.000019 | -0.63% | 0.00301 | 0.003015 | 0.002894 | 1,104,472.00 |
| 11 Jun 2024 | 0.003009 | 0.000039 | 1.31% | 0.002971 | 0.003068 | 0.002895 | 1,310,704.00 |
| 10 Jun 2024 | 0.00297 | -0.000105 | -3.42% | 0.003091 | 0.003093 | 0.002961 | 1,843,604.00 |
| 09 Jun 2024 | 0.003074 | -0.000019 | -0.61% | 0.003091 | 0.003093 | 0.00302 | 862,367.00 |
| 08 Jun 2024 | 0.003093 | 0.000114 | 3.82% | 0.002978 | 0.003205 | 0.002941 | 4,040,783.00 |
| 07 Jun 2024 | 0.00298 | -0.000109 | -3.53% | 0.003125 | 0.003148 | 0.00293 | 3,015,870.00 |
| 06 Jun 2024 | 0.003089 | -0.000121 | -3.77% | 0.003209 | 0.003219 | 0.003049 | 369,597.00 |
| 05 Jun 2024 | 0.003209 | 0.000121 | 3.91% | 0.002996 | 0.003409 | 0.002993 | 1,745,665.00 |
| 04 Jun 2024 | 0.003089 | -0.000033 | -1.06% | 0.003126 | 0.003143 | 0.00306 | 412,427.00 |
| 03 Jun 2024 | 0.003122 | 0.000023 | 0.74% | 0.003096 | 0.003157 | 0.003074 | 1,517,396.00 |
| 02 Jun 2024 | 0.003099 | -0.000027 | -0.86% | 0.003127 | 0.003158 | 0.003038 | 2,559,194.00 |
| 01 Jun 2024 | 0.003127 | 0.000079 | 2.59% | 0.003048 | 0.003138 | 0.003006 | 3,310,277.00 |
| 31 May 2024 | 0.003048 | 0.000051 | 1.70% | 0.002996 | 0.003113 | 0.002993 | 2,840,018.00 |
| 30 May 2024 | 0.002997 | -0.000015 | -0.50% | 0.003013 | 0.003094 | 0.00296 | 2,812,169.00 |
| 29 May 2024 | 0.003012 | 0.000014 | 0.47% | 0.002995 | 0.00303 | 0.002947 | 2,992,557.00 |
| 28 May 2024 | 0.002999 | 0.000078 | 2.67% | 0.002914 | 0.003009 | 0.002872 | 1,933,763.00 |
| 27 May 2024 | 0.002921 | -0.000063 | -2.11% | 0.003129 | 0.003146 | 0.002857 | 3,045,499.00 |
| 26 May 2024 | 0.002983 | -0.000127 | -4.08% | 0.003075 | 0.003129 | 0.002943 | 2,845,292.00 |
| 25 May 2024 | 0.00311 | -0.00006 | -1.89% | 0.003164 | 0.003208 | 0.003062 | 3,342,232.00 |
| 24 May 2024 | 0.00317 | 0.000051 | 1.63% | 0.003129 | 0.003184 | 0.003019 | 2,743,163.00 |
| 23 May 2024 | 0.003119 | -0.000136 | -4.18% | 0.003252 | 0.003298 | 0.002927 | 2,581,142.00 |
| 22 May 2024 | 0.003256 | 0.000032 | 0.99% | 0.003221 | 0.003281 | 0.003164 | 2,415,794.00 |
| 21 May 2024 | 0.003223 | 0.000149 | 4.83% | 0.003081 | 0.003294 | 0.003081 | 2,432,897.00 |
| 20 May 2024 | 0.003075 | 0.000098 | 3.29% | 0.002915 | 0.003337 | 0.002741 | 5,865,164.00 |
| 19 May 2024 | 0.002976 | -0.000085 | -2.78% | 0.003092 | 0.003099 | 0.002936 | 2,615,774.00 |
| 18 May 2024 | 0.003062 | -0.000027 | -0.87% | 0.003091 | 0.003118 | 0.00303 | 2,773,123.00 |
| 17 May 2024 | 0.003089 | -0.000178 | -5.45% | 0.003266 | 0.003276 | 0.003047 | 3,022,262.00 |
| 16 May 2024 | 0.003267 | 0.000138 | 4.42% | 0.003128 | 0.003379 | 0.003059 | 2,475,764.00 |
| 15 May 2024 | 0.003129 | 0.000217 | 7.46% | 0.002915 | 0.003142 | 0.002892 | 2,470,681.00 |
| 14 May 2024 | 0.002911 | -0.000067 | -2.25% | 0.002976 | 0.003018 | 0.002859 | 3,233,986.00 |
| 13 May 2024 | 0.002978 | 0.000019 | 0.64% | 0.003583 | 0.003593 | 0.002607 | 3,705,325.00 |
| 12 May 2024 | 0.002959 | -0.000591 | -16.65% | 0.003583 | 0.003593 | 0.002958 | 2,481,556.00 |
| 11 May 2024 | 0.00355 | -0.000059 | -1.63% | 0.003613 | 0.003647 | 0.003527 | 2,112,318.00 |
| 10 May 2024 | 0.003609 | -0.000094 | -2.54% | 0.003696 | 0.003753 | 0.00336 | 2,020,662.00 |
| 09 May 2024 | 0.003703 | -0.000103 | -2.71% | 0.003808 | 0.003837 | 0.003648 | 2,119,433.00 |
| 08 May 2024 | 0.003805 | 0.000395 | 11.57% | 0.003404 | 0.00402 | 0.003274 | 2,367,610.00 |
| 07 May 2024 | 0.003411 | 0.00025 | 7.91% | 0.00316 | 0.003455 | 0.00312 | 2,514,257.00 |
| 06 May 2024 | 0.003161 | 0.000025 | 0.80% | 0.003139 | 0.003313 | 0.002844 | 3,329,945.00 |
| 05 May 2024 | 0.003136 | -0.000012 | -0.38% | 0.003147 | 0.003202 | 0.003107 | 3,211,819.00 |
| 04 May 2024 | 0.003148 | 0.000043 | 1.38% | 0.003102 | 0.0032 | 0.003092 | 2,935,024.00 |
| 03 May 2024 | 0.003105 | -0.000034 | -1.08% | 0.003139 | 0.003226 | 0.003094 | 2,905,026.00 |
| 02 May 2024 | 0.003139 | 0.0001 | 3.29% | 0.003036 | 0.003187 | 0.002842 | 2,793,834.00 |
| 01 May 2024 | 0.003039 | -0.000073 | -2.35% | 0.003102 | 0.003132 | 0.00287 | 2,767,723.00 |
| 30 Abr 2024 | 0.003112 | -0.000103 | -3.20% | 0.003209 | 0.003249 | 0.003076 | 3,120,123.00 |
| 29 Abr 2024 | 0.003215 | 0.000113 | 3.65% | 0.003 | 0.003265 | 0.002785 | 4,692,402.00 |
| 28 Abr 2024 | 0.003102 | -0.000151 | -4.64% | 0.003254 | 0.003283 | 0.003089 | 2,675,497.00 |
| 27 Abr 2024 | 0.003253 | 0.000125 | 4.00% | 0.003163 | 0.00328 | 0.003077 | 2,776,773.00 |
| 26 Abr 2024 | 0.003128 | -0.000124 | -3.81% | 0.00325 | 0.003254 | 0.00305 | 1,916,982.00 |
| 25 Abr 2024 | 0.003252 | 0.000054 | 1.69% | 0.003202 | 0.003256 | 0.003079 | 2,495,736.00 |
| 24 Abr 2024 | 0.003198 | -0.000118 | -3.56% | 0.003319 | 0.00334 | 0.003104 | 1,802,856.00 |
| 23 Abr 2024 | 0.003316 | 0.000147 | 4.63% | 0.003168 | 0.003327 | 0.003132 | 2,478,060.00 |
| 22 Abr 2024 | 0.003169 | 0.000179 | 5.98% | 0.003 | 0.003212 | 0.002785 | 2,862,007.00 |
| 21 Abr 2024 | 0.00299 | -0.000193 | -6.06% | 0.003181 | 0.003188 | 0.002946 | 1,896,220.00 |
| 20 Abr 2024 | 0.003183 | 0.000084 | 2.71% | 0.003086 | 0.003639 | 0.003079 | 2,443,649.00 |
| 19 Abr 2024 | 0.003099 | 0.000093 | 3.09% | 0.003 | 0.003104 | 0.002785 | 1,530,885.00 |
| 18 Abr 2024 | 0.003006 | 0.000411 | 15.83% | 0.002631 | 0.003012 | 0.002524 | 2,318,336.00 |
| 17 Abr 2024 | 0.002595 | 0.000127 | 5.13% | 0.002466 | 0.002702 | 0.002457 | 2,707,607.00 |
| 16 Abr 2024 | 0.002468 | -0.000261 | -9.56% | 0.002725 | 0.002747 | 0.002458 | 2,750,630.00 |
| 15 Abr 2024 | 0.002729 | -0.00021 | -7.14% | 0.002928 | 0.003174 | 0.002667 | 2,635,229.00 |
| 14 Abr 2024 | 0.00294 | 0.000184 | 6.68% | 0.002677 | 0.003021 | 0.002539 | 2,009,176.00 |
| 13 Abr 2024 | 0.002756 | -0.000293 | -9.61% | 0.003035 | 0.003074 | 0.002531 | 984,659.00 |
| 12 Abr 2024 | 0.003049 | -0.000178 | -5.52% | 0.003223 | 0.003351 | 0.003006 | 841,050.00 |
| 11 Abr 2024 | 0.003227 | -0.000136 | -4.04% | 0.003359 | 0.003726 | 0.003214 | 818,136.00 |
| 10 Abr 2024 | 0.003363 | -0.000286 | -7.84% | 0.003646 | 0.003654 | 0.003288 | 738,171.00 |
| 09 Abr 2024 | 0.00365 | 0.000214 | 6.23% | 0.003439 | 0.003663 | 0.003311 | 874,641.00 |
| 08 Abr 2024 | 0.003436 | -0.000089 | -2.53% | 0.003489 | 0.003672 | 0.003049 | 2,913,734.00 |
| 07 Abr 2024 | 0.003524 | 0.000027 | 0.77% | 0.003489 | 0.003548 | 0.003251 | 1,894,412.00 |
| 06 Abr 2024 | 0.003497 | -0.000094 | -2.62% | 0.003579 | 0.003669 | 0.003493 | 2,263,178.00 |
| 05 Abr 2024 | 0.003591 | 0.000064 | 1.81% | 0.00353 | 0.003596 | 0.003442 | 2,243,700.00 |
| 04 Abr 2024 | 0.003527 | -0.000289 | -7.57% | 0.003801 | 0.003962 | 0.003415 | 1,720,916.00 |
| 03 Abr 2024 | 0.003816 | -0.000347 | -8.34% | 0.004174 | 0.004228 | 0.003647 | 1,655,897.00 |
| 02 Abr 2024 | 0.004163 | -0.00009 | -2.12% | 0.004243 | 0.004254 | 0.003661 | 1,163,136.00 |
| 01 Abr 2024 | 0.004253 | -0.000118 | -2.70% | 0.004374 | 0.005101 | 0.003123 | 2,358,168.00 |
| 31 Mar 2024 | 0.004371 | 0.000828 | 23.37% | 0.003543 | 0.004735 | 0.003512 | 920,271.00 |
| 30 Mar 2024 | 0.003543 | -0.000043 | -1.20% | 0.003582 | 0.003665 | 0.003535 | 2,029,817.00 |
