ISTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 0.011607 | 0.000051 | 0.44% | 0.011569 | 0.011747 | 0.011303 | 0.00 |
24 Abr 2024 | 0.011556 | -0.000393 | -3.29% | 0.011954 | 0.012074 | 0.011442 | 0.00 |
23 Abr 2024 | 0.011949 | -0.000088 | -0.73% | 0.012024 | 0.012095 | 0.011856 | 0.00 |
22 Abr 2024 | 0.012037 | 0.000339 | 2.90% | 0.011689 | 0.012105 | 0.011641 | 0.00 |
21 Abr 2024 | 0.011698 | 0.000014 | 0.12% | 0.01166 | 0.011824 | 0.011569 | 0.00 |
20 Abr 2024 | 0.011684 | 0.000155 | 1.35% | 0.011489 | 0.01178 | 0.011386 | 0.00 |
19 Abr 2024 | 0.011529 | 0.000096 | 0.84% | 0.011409 | 0.011789 | 0.010728 | 0.00 |
18 Abr 2024 | 0.011433 | 0.000394 | 3.57% | 0.011031 | 0.011544 | 0.010953 | 0.00 |
17 Abr 2024 | 0.011038 | -0.000431 | -3.76% | 0.011492 | 0.011602 | 0.010776 | 0.00 |
16 Abr 2024 | 0.01147 | 0.000051 | 0.45% | 0.011416 | 0.011571 | 0.01111 | 0.00 |
15 Abr 2024 | 0.011419 | -0.000424 | -3.58% | 0.011578 | 0.012032 | 0.01119 | 0.00 |
14 Abr 2024 | 0.011843 | 0.000235 | 2.03% | 0.011578 | 0.011853 | 0.01119 | 0.00 |
13 Abr 2024 | 0.011607 | -0.000476 | -3.94% | 0.012077 | 0.01223 | 0.011088 | 0.00 |
12 Abr 2024 | 0.012083 | -0.000529 | -4.19% | 0.012602 | 0.012815 | 0.011885 | 0.00 |
11 Abr 2024 | 0.012613 | -0.000088 | -0.69% | 0.012701 | 0.012826 | 0.012522 | 0.00 |
10 Abr 2024 | 0.0127 | 0.000248 | 1.99% | 0.012441 | 0.012796 | 0.012158 | 0.00 |
09 Abr 2024 | 0.012452 | -0.000456 | -3.53% | 0.012889 | 0.012914 | 0.01229 | 0.00 |
08 Abr 2024 | 0.012908 | 0.000409 | 3.28% | 0.012403 | 0.013083 | 0.012403 | 0.00 |
07 Abr 2024 | 0.012498 | 0.000086 | 0.69% | 0.012403 | 0.012646 | 0.012403 | 0.00 |
06 Abr 2024 | 0.012412 | 0.000174 | 1.42% | 0.012199 | 0.012527 | 0.01215 | 0.00 |
05 Abr 2024 | 0.012238 | -0.000083 | -0.67% | 0.012334 | 0.012369 | 0.011883 | 0.00 |
04 Abr 2024 | 0.012322 | 0.000417 | 3.50% | 0.011893 | 0.012474 | 0.011721 | 0.00 |
03 Abr 2024 | 0.011905 | 0.000121 | 1.02% | 0.01179 | 0.012048 | 0.011627 | 0.00 |
02 Abr 2024 | 0.011785 | -0.000793 | -6.31% | 0.012539 | 0.012539 | 0.011625 | 0.00 |
01 Abr 2024 | 0.012577 | -0.000251 | -1.96% | 0.0126 | 0.012905 | 0.012279 | 0.00 |
31 Mar 2024 | 0.012829 | 0.000289 | 2.31% | 0.012552 | 0.012838 | 0.01255 | 0.00 |
30 Mar 2024 | 0.012539 | -0.000042 | -0.33% | 0.012574 | 0.012662 | 0.012528 | 0.00 |
29 Mar 2024 | 0.012582 | -0.000155 | -1.22% | 0.012738 | 0.012767 | 0.012439 | 0.00 |
28 Mar 2024 | 0.012737 | 0.000275 | 2.21% | 0.01251 | 0.01289 | 0.012411 | 0.00 |
27 Mar 2024 | 0.012462 | -0.000138 | -1.10% | 0.0126 | 0.012905 | 0.012308 | 0.00 |
26 Mar 2024 | 0.0126 | 0.000013 | 0.10% | 0.012561 | 0.012879 | 0.012495 | 0.00 |
25 Mar 2024 | 0.012587 | 0.000467 | 3.85% | 0.011186 | 0.012816 | 0.010953 | 0.00 |
24 Mar 2024 | 0.01212 | 0.000537 | 4.63% | 0.011535 | 0.012163 | 0.011491 | 0.00 |
23 Mar 2024 | 0.011584 | 0.000165 | 1.45% | 0.011472 | 0.011858 | 0.011347 | 0.00 |
22 Mar 2024 | 0.011418 | -0.000367 | -3.11% | 0.01179 | 0.011994 | 0.011216 | 0.00 |
21 Mar 2024 | 0.011785 | -0.000423 | -3.46% | 0.012227 | 0.012276 | 0.011635 | 0.00 |
20 Mar 2024 | 0.012208 | 0.001012 | 9.04% | 0.011186 | 0.01226 | 0.010953 | 0.00 |
19 Mar 2024 | 0.011196 | -0.001003 | -8.22% | 0.012188 | 0.012261 | 0.011079 | 0.00 |
18 Mar 2024 | 0.0122 | -0.000106 | -0.86% | 0.013149 | 0.013281 | 0.011887 | 0.00 |
17 Mar 2024 | 0.012306 | 0.000565 | 4.82% | 0.011815 | 0.012389 | 0.011625 | 0.00 |
16 Mar 2024 | 0.01174 | -0.000793 | -6.33% | 0.012521 | 0.0126 | 0.011704 | 0.00 |
15 Mar 2024 | 0.012533 | -0.000331 | -2.57% | 0.013149 | 0.013281 | 0.011887 | 0.00 |
14 Mar 2024 | 0.012864 | -0.000297 | -2.26% | 0.013149 | 0.013281 | 0.012353 | 0.00 |
13 Mar 2024 | 0.013162 | 0.000296 | 2.30% | 0.012852 | 0.013267 | 0.012841 | 0.00 |
12 Mar 2024 | 0.012865 | -0.000123 | -0.95% | 0.013019 | 0.013135 | 0.012463 | 0.00 |
11 Mar 2024 | 0.012988 | 0.000561 | 4.51% | 0.012058 | 0.013122 | 0.012035 | 0.00 |
10 Mar 2024 | 0.012428 | 0.000095 | 0.77% | 0.012328 | 0.012599 | 0.012291 | 0.00 |
09 Mar 2024 | 0.012333 | 0.000037 | 0.30% | 0.012296 | 0.012363 | 0.01225 | 0.00 |
08 Mar 2024 | 0.012296 | 0.000221 | 1.83% | 0.012058 | 0.012606 | 0.011966 | 0.00 |
07 Mar 2024 | 0.012075 | 0.000179 | 1.51% | 0.011877 | 0.012252 | 0.011834 | 0.00 |
06 Mar 2024 | 0.011896 | 0.000312 | 2.69% | 0.011472 | 0.012168 | 0.011312 | 0.00 |
05 Mar 2024 | 0.011584 | -0.000621 | -5.09% | 0.012295 | 0.012431 | 0.010924 | 0.00 |
04 Mar 2024 | 0.012205 | 0.000867 | 7.65% | 0.011016 | 0.012327 | 0.010946 | 0.00 |
03 Mar 2024 | 0.011338 | 0.000173 | 1.55% | 0.01116 | 0.011385 | 0.011067 | 0.00 |
02 Mar 2024 | 0.011165 | -0.000092 | -0.82% | 0.011246 | 0.011246 | 0.011095 | 0.00 |
01 Mar 2024 | 0.011258 | 0.000197 | 1.78% | 0.011016 | 0.011367 | 0.010946 | 0.00 |
29 Feb 2024 | 0.011061 | -0.000187 | -1.66% | 0.011216 | 0.011458 | 0.010893 | 0.00 |
28 Feb 2024 | 0.011248 | 0.000988 | 9.63% | 0.010267 | 0.01152 | 0.010214 | 0.00 |
27 Feb 2024 | 0.01026 | 0.000445 | 4.54% | 0.009833 | 0.010366 | 0.009813 | 0.00 |
26 Feb 2024 | 0.009814 | 0.000497 | 5.33% | 0.009325 | 0.009892 | 0.009148 | 0.00 |
25 Feb 2024 | 0.009318 | 0.000037 | 0.40% | 0.009282 | 0.009352 | 0.009232 | 0.00 |
24 Feb 2024 | 0.00928 | 0.000124 | 1.35% | 0.009135 | 0.009304 | 0.009105 | 0.00 |
23 Feb 2024 | 0.009157 | -0.000078 | -0.84% | 0.009234 | 0.009269 | 0.009097 | 0.00 |
22 Feb 2024 | 0.009235 | -0.000117 | -1.25% | 0.009322 | 0.009365 | 0.009169 | 0.00 |
21 Feb 2024 | 0.009352 | -0.000064 | -0.68% | 0.009407 | 0.00943 | 0.009123 | 0.00 |
20 Feb 2024 | 0.009416 | 0.000099 | 1.06% | 0.009325 | 0.009533 | 0.009148 | 0.00 |
19 Feb 2024 | 0.009318 | -0.000068 | -0.72% | 0.00935 | 0.009454 | 0.009298 | 0.00 |
18 Feb 2024 | 0.009385 | 0.000072 | 0.77% | 0.009296 | 0.009432 | 0.009221 | 0.00 |
17 Feb 2024 | 0.009314 | -0.000087 | -0.93% | 0.009389 | 0.009397 | 0.009122 | 0.00 |
16 Feb 2024 | 0.009401 | 0.000047 | 0.50% | 0.00935 | 0.009454 | 0.009298 | 0.00 |
15 Feb 2024 | 0.009354 | 0.000015 | 0.16% | 0.009331 | 0.009514 | 0.009245 | 0.00 |
14 Feb 2024 | 0.009338 | 0.000397 | 4.44% | 0.008953 | 0.00937 | 0.00887 | 0.00 |
13 Feb 2024 | 0.008942 | -0.000064 | -0.71% | 0.008994 | 0.009069 | 0.008712 | 0.00 |
12 Feb 2024 | 0.009005 | 0.000331 | 3.82% | 0.008167 | 0.009059 | 0.008147 | 0.00 |
11 Feb 2024 | 0.008674 | 0.000066 | 0.77% | 0.008586 | 0.008741 | 0.008567 | 0.00 |
10 Feb 2024 | 0.008608 | 0.000118 | 1.39% | 0.008502 | 0.00867 | 0.008443 | 0.00 |
09 Feb 2024 | 0.00849 | 0.000324 | 3.97% | 0.008167 | 0.008677 | 0.008147 | 0.00 |
08 Feb 2024 | 0.008166 | 0.000194 | 2.44% | 0.007995 | 0.00821 | 0.007986 | 0.00 |
07 Feb 2024 | 0.007972 | 0.000209 | 2.69% | 0.00776 | 0.007988 | 0.007698 | 0.00 |
06 Feb 2024 | 0.007763 | 0.000086 | 1.12% | 0.007678 | 0.007803 | 0.007654 | 0.00 |
05 Feb 2024 | 0.007677 | 0.000019 | 0.25% | 0.007522 | 0.007827 | 0.007479 | 0.00 |
04 Feb 2024 | 0.007658 | -0.000076 | -0.98% | 0.007736 | 0.007757 | 0.007627 | 0.00 |
03 Feb 2024 | 0.007734 | -0.000036 | -0.46% | 0.007773 | 0.007803 | 0.007729 | 0.00 |
02 Feb 2024 | 0.00777 | 0.000023 | 0.30% | 0.007753 | 0.007817 | 0.007665 | 0.00 |
01 Feb 2024 | 0.007747 | 0.000077 | 1.00% | 0.007665 | 0.007788 | 0.007537 | 0.00 |
31 Ene 2024 | 0.007671 | -0.000038 | -0.49% | 0.007742 | 0.007873 | 0.007619 | 0.00 |
30 Ene 2024 | 0.007708 | -0.000075 | -0.96% | 0.007773 | 0.007879 | 0.007688 | 0.00 |
29 Ene 2024 | 0.007783 | 0.000215 | 2.84% | 0.007522 | 0.007793 | 0.007479 | 0.00 |
28 Ene 2024 | 0.007568 | -0.000015 | -0.20% | 0.007583 | 0.007703 | 0.007491 | 0.00 |
27 Ene 2024 | 0.007584 | 0.000046 | 0.61% | 0.007522 | 0.007594 | 0.007455 | 0.00 |