Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ISPPUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.003682 | 0.000014 | 0.38% | 0.00259 | 0.00378 | 0.002339 | 7,215,505.00 |
| 05 May 2024 | 0.003669 | -0.000134 | -3.52% | 0.003833 | 0.003836 | 0.003537 | 4,525,134.00 |
| 04 May 2024 | 0.003803 | -0.000017 | -0.45% | 0.003815 | 0.003868 | 0.003381 | 6,806,136.00 |
| 03 May 2024 | 0.00382 | 0.000382 | 11.10% | 0.003438 | 0.003946 | 0.003432 | 6,850,780.00 |
| 02 May 2024 | 0.003438 | 0.000548 | 18.95% | 0.002887 | 0.003548 | 0.002798 | 9,563,100.00 |
| 01 May 2024 | 0.00289 | 0.000563 | 24.21% | 0.002319 | 0.003035 | 0.002293 | 11,303,466.00 |
| 30 Abr 2024 | 0.002327 | -0.000053 | -2.23% | 0.002342 | 0.002612 | 0.002299 | 7,146,267.00 |
| 29 Abr 2024 | 0.002379 | 0.000061 | 2.63% | 0.00259 | 0.003287 | 0.002276 | 9,606,673.00 |
| 28 Abr 2024 | 0.002318 | -0.000089 | -3.70% | 0.002408 | 0.002524 | 0.002309 | 5,218,779.00 |
| 27 Abr 2024 | 0.002408 | -0.00000100 | -0.04% | 0.002411 | 0.002435 | 0.002353 | 4,023,898.00 |
| 26 Abr 2024 | 0.002409 | -0.000338 | -12.31% | 0.002745 | 0.002778 | 0.002402 | 5,017,506.00 |
| 25 Abr 2024 | 0.002747 | -0.000106 | -3.72% | 0.002857 | 0.002862 | 0.002648 | 4,569,777.00 |
| 24 Abr 2024 | 0.002853 | -0.000334 | -10.48% | 0.00319 | 0.003216 | 0.002825 | 8,537,457.00 |
| 23 Abr 2024 | 0.003187 | 0.000274 | 9.40% | 0.002912 | 0.003286 | 0.002855 | 6,441,675.00 |
| 22 Abr 2024 | 0.002913 | -0.000077 | -2.57% | 0.00259 | 0.003327 | 0.002339 | 7,911,839.00 |
| 21 Abr 2024 | 0.00299 | 0.000185 | 6.61% | 0.002803 | 0.003112 | 0.002787 | 7,502,131.00 |
| 20 Abr 2024 | 0.002805 | 0.000228 | 8.83% | 0.002566 | 0.002846 | 0.002538 | 5,570,551.00 |
| 19 Abr 2024 | 0.002577 | 0.000093 | 3.74% | 0.00248 | 0.002703 | 0.002288 | 6,047,903.00 |
| 18 Abr 2024 | 0.002484 | 0.000098 | 4.11% | 0.002392 | 0.002524 | 0.002316 | 5,492,644.00 |
| 17 Abr 2024 | 0.002386 | -0.000175 | -6.83% | 0.00259 | 0.002722 | 0.002339 | 5,531,650.00 |
| 16 Abr 2024 | 0.002561 | 0.000079 | 3.18% | 0.002508 | 0.0026 | 0.002251 | 5,516,789.00 |
| 15 Abr 2024 | 0.002481 | -0.000174 | -6.55% | 0.001174 | 0.002936 | 0.00116 | 8,103,481.00 |
| 14 Abr 2024 | 0.002655 | 0.000475 | 21.79% | 0.002196 | 0.002722 | 0.002093 | 4,562,802.00 |
| 13 Abr 2024 | 0.00218 | -0.000641 | -22.72% | 0.002809 | 0.002815 | 0.001909 | 5,302,262.00 |
| 12 Abr 2024 | 0.002822 | -0.00058 | -17.05% | 0.003399 | 0.003417 | 0.002622 | 7,443,465.00 |
| 11 Abr 2024 | 0.003402 | -0.000103 | -2.94% | 0.003501 | 0.00355 | 0.003373 | 4,476,029.00 |
| 10 Abr 2024 | 0.003505 | -0.00004 | -1.13% | 0.003541 | 0.003548 | 0.003327 | 5,500,597.00 |
| 09 Abr 2024 | 0.003544 | -0.000298 | -7.76% | 0.003846 | 0.003861 | 0.003461 | 7,741,812.00 |
| 08 Abr 2024 | 0.003842 | 0.00000700 | 0.18% | 0.001174 | 0.004039 | 0.00116 | 9,055,615.00 |
| 07 Abr 2024 | 0.003835 | 0.00017 | 4.64% | 0.003657 | 0.003923 | 0.003581 | 6,482,839.00 |
| 06 Abr 2024 | 0.003665 | 0.000207 | 5.98% | 0.003446 | 0.003765 | 0.003446 | 6,770,115.00 |
| 05 Abr 2024 | 0.003458 | -0.000169 | -4.66% | 0.00363 | 0.003669 | 0.003446 | 4,259,125.00 |
| 04 Abr 2024 | 0.003627 | 0.000176 | 5.11% | 0.003437 | 0.004098 | 0.003395 | 8,961,804.00 |
| 03 Abr 2024 | 0.003451 | 0.00014 | 4.24% | 0.003319 | 0.003601 | 0.003241 | 6,193,926.00 |
| 02 Abr 2024 | 0.003311 | -0.000239 | -6.73% | 0.003576 | 0.00358 | 0.003198 | 6,276,354.00 |
| 01 Abr 2024 | 0.00355 | -0.000238 | -6.28% | 0.001174 | 0.003586 | 0.00116 | 36,097,482.00 |
| 31 Mar 2024 | 0.003788 | 0.00014 | 3.83% | 0.003649 | 0.003933 | 0.003534 | 6,724,605.00 |
| 30 Mar 2024 | 0.003648 | -0.000535 | -12.79% | 0.004003 | 0.004007 | 0.003523 | 9,281,312.00 |
| 29 Mar 2024 | 0.004184 | 0.000798 | 23.56% | 0.00342 | 0.004228 | 0.003171 | 11,973,614.00 |
| 28 Mar 2024 | 0.003386 | 0.000137 | 4.20% | 0.003255 | 0.003609 | 0.003255 | 7,524,587.00 |
| 27 Mar 2024 | 0.003249 | -0.000194 | -5.63% | 0.003623 | 0.003648 | 0.002954 | 9,219,612.00 |
| 26 Mar 2024 | 0.003443 | -0.000639 | -15.65% | 0.004084 | 0.004104 | 0.003442 | 7,968,172.00 |
| 25 Mar 2024 | 0.004082 | 0.000419 | 11.44% | 0.001174 | 0.004371 | 0.00116 | 42,280,320.00 |
| 24 Mar 2024 | 0.003663 | -0.000127 | -3.35% | 0.003781 | 0.003781 | 0.003467 | 7,477,563.00 |
| 23 Mar 2024 | 0.00379 | 0.000473 | 14.26% | 0.003329 | 0.003892 | 0.003252 | 8,110,409.00 |
| 22 Mar 2024 | 0.003317 | -0.000245 | -6.88% | 0.003531 | 0.003666 | 0.003249 | 6,055,482.00 |
| 21 Mar 2024 | 0.003562 | -0.000307 | -7.93% | 0.003893 | 0.003903 | 0.003446 | 5,365,494.00 |
| 20 Mar 2024 | 0.003869 | 0.000537 | 16.12% | 0.003349 | 0.004158 | 0.003046 | 9,652,475.00 |
| 19 Mar 2024 | 0.003332 | -0.00051 | -13.27% | 0.003835 | 0.003863 | 0.003084 | 7,263,036.00 |
| 18 Mar 2024 | 0.003842 | -0.000846 | -18.05% | 0.001174 | 0.004282 | 0.00116 | 37,201,506.00 |
| 17 Mar 2024 | 0.004688 | 0.000992 | 26.83% | 0.003727 | 0.004816 | 0.003637 | 7,327,843.00 |
| 16 Mar 2024 | 0.003696 | -0.000307 | -7.67% | 0.004009 | 0.004548 | 0.003465 | 7,754,360.00 |
| 15 Mar 2024 | 0.004003 | 0.000041 | 1.03% | 0.001174 | 0.004047 | 0.00116 | 40,484,878.00 |
| 14 Mar 2024 | 0.003962 | -0.000966 | -19.60% | 0.004923 | 0.004933 | 0.003816 | 12,392,499.00 |
| 13 Mar 2024 | 0.004928 | 0.000716 | 17.01% | 0.004215 | 0.005234 | 0.004213 | 10,978,557.00 |
| 12 Mar 2024 | 0.004212 | 0.000508 | 13.73% | 0.003625 | 0.004451 | 0.003585 | 12,453,515.00 |
| 11 Mar 2024 | 0.003704 | 0.000012 | 0.33% | 0.001174 | 0.004346 | 0.00116 | 34,706,670.00 |
| 10 Mar 2024 | 0.003691 | 0.000479 | 14.90% | 0.003324 | 0.003691 | 0.003127 | 12,013,230.00 |
| 09 Mar 2024 | 0.003212 | 0.000799 | 33.09% | 0.002413 | 0.003404 | 0.002343 | 13,694,912.00 |
| 08 Mar 2024 | 0.002414 | 0.000173 | 7.71% | 0.002247 | 0.002624 | 0.002247 | 13,481,465.00 |
| 07 Mar 2024 | 0.002241 | 0.000411 | 22.45% | 0.001835 | 0.002351 | 0.001761 | 17,311,518.00 |
| 06 Mar 2024 | 0.00183 | 0.000234 | 14.64% | 0.001602 | 0.002055 | 0.001543 | 14,872,247.00 |
| 05 Mar 2024 | 0.001596 | -0.00011 | -6.44% | 0.001744 | 0.001759 | 0.001492 | 14,556,979.00 |
| 04 Mar 2024 | 0.001707 | -0.000174 | -9.25% | 0.001174 | 0.001963 | 0.00116 | 31,108,076.00 |
| 03 Mar 2024 | 0.001881 | 0.000136 | 7.77% | 0.001813 | 0.002127 | 0.00174 | 16,449,760.00 |
| 02 Mar 2024 | 0.001745 | 0.0002 | 12.97% | 0.001544 | 0.001777 | 0.001497 | 14,241,166.00 |
| 01 Mar 2024 | 0.001545 | 0.000169 | 12.29% | 0.001371 | 0.001587 | 0.001355 | 10,698,127.00 |
| 29 Feb 2024 | 0.001376 | 0.000062 | 4.72% | 0.001324 | 0.001545 | 0.001297 | 15,881,302.00 |
| 28 Feb 2024 | 0.001314 | -0.000047 | -3.45% | 0.001363 | 0.001468 | 0.001305 | 13,988,030.00 |
| 27 Feb 2024 | 0.001361 | 0.000027 | 2.02% | 0.001335 | 0.001542 | 0.001316 | 14,618,166.00 |
| 26 Feb 2024 | 0.001334 | 0.000058 | 4.54% | 0.001174 | 0.001339 | 0.00116 | 32,069,816.00 |
| 25 Feb 2024 | 0.001277 | -0.000069 | -5.13% | 0.001347 | 0.001352 | 0.001261 | 12,862,502.00 |
| 24 Feb 2024 | 0.001346 | 0.00000055 | 0.04% | 0.001344 | 0.001376 | 0.00118 | 14,140,478.00 |
| 23 Feb 2024 | 0.001345 | -0.000229 | -14.55% | 0.001573 | 0.001584 | 0.00131 | 10,660,712.00 |
| 22 Feb 2024 | 0.001574 | 0.000204 | 14.92% | 0.001362 | 0.001586 | 0.001355 | 11,400,153.00 |
| 21 Feb 2024 | 0.00137 | 0.000194 | 16.49% | 0.001174 | 0.001371 | 0.00116 | 11,579,246.00 |
| 20 Feb 2024 | 0.001176 | -0.000062 | -5.01% | 0.001237 | 0.00124 | 0.00107 | 14,035,305.00 |
| 19 Feb 2024 | 0.001238 | 0.000203 | 19.64% | 0.000775 | 0.001357 | 0.00075 | 28,614,182.00 |
| 18 Feb 2024 | 0.001034 | 0.000086 | 9.07% | 0.000947 | 0.001044 | 0.000946 | 16,113,394.00 |
| 17 Feb 2024 | 0.000948 | 0.000049 | 5.45% | 0.000897 | 0.000949 | 0.000872 | 15,634,391.00 |
| 16 Feb 2024 | 0.000899 | -0.000033 | -3.54% | 0.000933 | 0.000944 | 0.000884 | 16,480,407.00 |
| 15 Feb 2024 | 0.000933 | 0.000014 | 1.52% | 0.000917 | 0.000983 | 0.000917 | 15,650,427.00 |
| 14 Feb 2024 | 0.000919 | 0.000074 | 8.76% | 0.000844 | 0.000947 | 0.000839 | 16,298,995.00 |
| 13 Feb 2024 | 0.000845 | -0.000085 | -9.15% | 0.000935 | 0.000939 | 0.000839 | 16,522,809.00 |
| 12 Feb 2024 | 0.000929 | 0.000028 | 3.11% | 0.000775 | 0.000929 | 0.00075 | 24,792,996.00 |
| 11 Feb 2024 | 0.000902 | 0.000027 | 3.09% | 0.000874 | 0.000932 | 0.000873 | 16,376,974.00 |
| 10 Feb 2024 | 0.000875 | -0.000046 | -5.00% | 0.000922 | 0.000953 | 0.000873 | 15,089,414.00 |
| 09 Feb 2024 | 0.00092 | 0.000048 | 5.50% | 0.000872 | 0.00095 | 0.000857 | 18,962,741.00 |
| 08 Feb 2024 | 0.000872 | 0.000072 | 9.00% | 0.000801 | 0.000928 | 0.000797 | 15,755,393.00 |
| 07 Feb 2024 | 0.0008 | 0.000017 | 2.17% | 0.000784 | 0.000815 | 0.000777 | 18,058,293.00 |
