JOE1USD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.026042 | 0.000117 | 0.45% | 0.025914 | 0.026592 | 0.02576 | 0.00 |
30 May 2024 | 0.025924 | -0.000131 | -0.50% | 0.026065 | 0.026442 | 0.025629 | 0.00 |
29 May 2024 | 0.026055 | -0.000663 | -2.48% | 0.02669 | 0.026978 | 0.02589 | 0.00 |
28 May 2024 | 0.026718 | -0.007121 | -21.04% | 0.033761 | 0.033763 | 0.026203 | 0.00 |
27 May 2024 | 0.033839 | 0.007295 | 27.48% | 0.005649 | 0.037879 | 0.005611 | 1.00 |
26 May 2024 | 0.026544 | -0.002985 | -10.11% | 0.028276 | 0.029699 | 0.026222 | 0.00 |
25 May 2024 | 0.029529 | 0.003685 | 14.26% | 0.025795 | 0.032931 | 0.025725 | 0.00 |
24 May 2024 | 0.025844 | -0.000802 | -3.01% | 0.026732 | 0.03186 | 0.025383 | 0.00 |
23 May 2024 | 0.026646 | 0.006402 | 31.62% | 0.020219 | 0.027788 | 0.020213 | 0.00 |
22 May 2024 | 0.020245 | 0.014404 | 246.65% | 0.005836 | 0.021548 | 0.005814 | 7.00 |
21 May 2024 | 0.00584 | 0.000203 | 3.60% | 0.005649 | 0.005906 | 0.005593 | 0.00 |
20 May 2024 | 0.005637 | 0.000912 | 19.30% | 0.002872 | 0.005673 | 0.00284 | 1.00 |
19 May 2024 | 0.004725 | -0.000086 | -1.79% | 0.004809 | 0.004831 | 0.00471 | 0.00 |
18 May 2024 | 0.004811 | 0.000054 | 1.14% | 0.00476 | 0.004847 | 0.004754 | 0.00 |
17 May 2024 | 0.004757 | 0.000225 | 4.95% | 0.004531 | 0.004801 | 0.004518 | 0.00 |
16 May 2024 | 0.004532 | -0.000145 | -3.10% | 0.004677 | 0.004683 | 0.004505 | 0.00 |
15 May 2024 | 0.004678 | 0.000239 | 5.38% | 0.004444 | 0.004683 | 0.00441 | 0.00 |
14 May 2024 | 0.004439 | -0.000102 | -2.25% | 0.004538 | 0.004557 | 0.004406 | 0.00 |
13 May 2024 | 0.004541 | 0.000029 | 0.64% | 0.002872 | 0.00461 | 0.00284 | 1.00 |
12 May 2024 | 0.004512 | 0.000031 | 0.69% | 0.004486 | 0.004543 | 0.004472 | 0.00 |
11 May 2024 | 0.004481 | -0.00000100 | -0.02% | 0.004487 | 0.004529 | 0.00445 | 0.00 |
10 May 2024 | 0.004482 | -0.000192 | -4.11% | 0.004666 | 0.004701 | 0.004436 | 0.00 |
09 May 2024 | 0.004674 | 0.000096 | 2.10% | 0.004582 | 0.004708 | 0.004547 | 0.00 |
08 May 2024 | 0.004578 | -0.00007 | -1.51% | 0.004639 | 0.004678 | 0.004527 | 0.00 |
07 May 2024 | 0.004648 | -0.000078 | -1.65% | 0.004725 | 0.004819 | 0.004633 | 0.00 |
06 May 2024 | 0.004726 | -0.000103 | -2.13% | 0.002872 | 0.004938 | 0.00284 | 1.00 |
05 May 2024 | 0.004829 | 0.000029 | 0.60% | 0.004799 | 0.004882 | 0.004736 | 0.00 |
04 May 2024 | 0.0048 | 0.000018 | 0.38% | 0.004777 | 0.004876 | 0.004769 | 0.00 |
03 May 2024 | 0.004782 | 0.000178 | 3.88% | 0.004604 | 0.004813 | 0.00456 | 0.00 |
02 May 2024 | 0.004604 | 0.000015 | 0.33% | 0.004583 | 0.004639 | 0.00446 | 0.00 |
01 May 2024 | 0.004588 | -0.000065 | -1.40% | 0.004637 | 0.00465 | 0.004334 | 0.00 |
30 Abr 2024 | 0.004653 | 0.001631 | 53.96% | 0.003016 | 0.004889 | 0.002962 | 0.00 |
29 Abr 2024 | 0.003022 | -0.000047 | -1.53% | 0.002872 | 0.003039 | 0.00284 | 1.00 |
28 Abr 2024 | 0.00307 | 0.000011 | 0.36% | 0.003058 | 0.003146 | 0.003054 | 0.00 |
27 Abr 2024 | 0.003058 | 0.000118 | 4.00% | 0.002944 | 0.003083 | 0.002896 | 0.00 |
26 Abr 2024 | 0.002941 | -0.000027 | -0.91% | 0.002966 | 0.002976 | 0.002918 | 0.00 |
25 Abr 2024 | 0.002968 | 0.000021 | 0.71% | 0.002951 | 0.002998 | 0.002888 | 0.00 |
24 Abr 2024 | 0.002947 | -0.000079 | -2.61% | 0.003029 | 0.003094 | 0.002918 | 0.00 |
23 Abr 2024 | 0.003026 | 0.000017 | 0.56% | 0.003008 | 0.003067 | 0.002966 | 0.00 |
22 Abr 2024 | 0.003009 | 0.00005 | 1.69% | 0.002872 | 0.003036 | 0.00284 | 1.00 |
21 Abr 2024 | 0.002959 | -0.00000400 | -0.14% | 0.002961 | 0.003005 | 0.002933 | 0.00 |
20 Abr 2024 | 0.002963 | 0.000078 | 2.70% | 0.002872 | 0.002981 | 0.00284 | 0.00 |
19 Abr 2024 | 0.002884 | 0.00000100 | 0.03% | 0.002878 | 0.002936 | 0.002699 | 0.00 |
18 Abr 2024 | 0.002883 | 0.000079 | 2.82% | 0.00281 | 0.002909 | 0.00278 | 0.00 |
17 Abr 2024 | 0.002804 | -0.000096 | -3.31% | 0.002898 | 0.002932 | 0.002751 | 0.00 |
16 Abr 2024 | 0.0029 | -0.000015 | -0.51% | 0.002911 | 0.002937 | 0.00282 | 0.00 |
15 Abr 2024 | 0.002916 | -0.000056 | -1.88% | 0.00301 | 0.003076 | 0.002855 | 1.00 |
14 Abr 2024 | 0.002972 | 0.000125 | 4.39% | 0.002828 | 0.002981 | 0.00274 | 0.00 |
13 Abr 2024 | 0.002847 | -0.000202 | -6.63% | 0.003035 | 0.003101 | 0.002716 | 0.00 |
12 Abr 2024 | 0.003049 | -0.000248 | -7.52% | 0.003294 | 0.003339 | 0.002944 | 0.00 |
11 Abr 2024 | 0.003297 | -0.000031 | -0.93% | 0.003324 | 0.003399 | 0.003268 | 0.00 |
10 Abr 2024 | 0.003328 | 0.000029 | 0.88% | 0.003295 | 0.003344 | 0.003212 | 0.00 |
09 Abr 2024 | 0.003299 | -0.000174 | -5.01% | 0.003476 | 0.003501 | 0.003255 | 0.00 |
08 Abr 2024 | 0.003473 | 0.000225 | 6.92% | 0.00301 | 0.003501 | 0.002879 | 1.00 |
07 Abr 2024 | 0.003248 | 0.000087 | 2.75% | 0.003153 | 0.00325 | 0.003146 | 0.00 |
06 Abr 2024 | 0.003161 | 0.000035 | 1.12% | 0.003115 | 0.00319 | 0.003114 | 0.00 |
05 Abr 2024 | 0.003126 | -0.00000200 | -0.06% | 0.003131 | 0.003146 | 0.003028 | 0.00 |
04 Abr 2024 | 0.003128 | 0.00000900 | 0.29% | 0.003107 | 0.003237 | 0.00306 | 0.00 |
03 Abr 2024 | 0.003119 | 0.000038 | 1.23% | 0.003089 | 0.003165 | 0.003017 | 0.00 |
02 Abr 2024 | 0.003081 | -0.000223 | -6.75% | 0.003296 | 0.003296 | 0.003026 | 0.00 |
01 Abr 2024 | 0.003304 | -0.00012 | -3.50% | 0.00301 | 0.003355 | 0.002879 | 1.00 |
31 Mar 2024 | 0.003424 | 0.000126 | 3.83% | 0.003298 | 0.003434 | 0.003298 | 0.00 |
30 Mar 2024 | 0.003298 | -0.00000700 | -0.21% | 0.003301 | 0.003352 | 0.003281 | 0.00 |
29 Mar 2024 | 0.003305 | -0.000046 | -1.37% | 0.003348 | 0.003367 | 0.003266 | 0.00 |
28 Mar 2024 | 0.00335 | 0.000066 | 2.01% | 0.00329 | 0.003395 | 0.003259 | 0.00 |
27 Mar 2024 | 0.003284 | -0.000087 | -2.58% | 0.003372 | 0.003445 | 0.003255 | 0.00 |
26 Mar 2024 | 0.003371 | 0.00000500 | 0.15% | 0.003368 | 0.003455 | 0.003336 | 0.00 |
25 Mar 2024 | 0.003366 | 0.000118 | 3.62% | 0.00301 | 0.00343 | 0.002879 | 1.00 |
24 Mar 2024 | 0.003249 | 0.000095 | 3.01% | 0.003146 | 0.003263 | 0.003105 | 0.00 |
23 Mar 2024 | 0.003153 | 0.000035 | 1.12% | 0.003129 | 0.003216 | 0.003076 | 0.00 |
22 Mar 2024 | 0.003118 | -0.000165 | -5.03% | 0.003286 | 0.003328 | 0.003061 | 0.00 |
21 Mar 2024 | 0.003283 | -0.000023 | -0.70% | 0.003297 | 0.003369 | 0.003207 | 0.00 |
20 Mar 2024 | 0.003306 | 0.000323 | 10.85% | 0.00297 | 0.003321 | 0.002881 | 0.00 |
19 Mar 2024 | 0.002983 | -0.00033 | -9.96% | 0.003307 | 0.003324 | 0.002966 | 0.00 |
18 Mar 2024 | 0.003313 | -0.000103 | -3.02% | 0.00301 | 0.003421 | 0.002879 | 1.00 |
17 Mar 2024 | 0.003416 | 0.000107 | 3.24% | 0.003336 | 0.003455 | 0.003218 | 0.00 |
16 Mar 2024 | 0.003309 | -0.000208 | -5.91% | 0.003522 | 0.003551 | 0.003273 | 0.00 |
15 Mar 2024 | 0.003517 | -0.000135 | -3.70% | 0.00301 | 0.00357 | 0.002879 | 1.00 |
14 Mar 2024 | 0.003651 | -0.000115 | -3.05% | 0.003762 | 0.00377 | 0.003499 | 0.00 |
13 Mar 2024 | 0.003766 | 0.000031 | 0.83% | 0.003738 | 0.003834 | 0.003705 | 0.00 |
12 Mar 2024 | 0.003735 | -0.000091 | -2.38% | 0.003829 | 0.003847 | 0.003622 | 0.00 |
11 Mar 2024 | 0.003826 | 0.000173 | 4.75% | 0.00301 | 0.003845 | 0.002879 | 1.00 |
10 Mar 2024 | 0.003652 | -0.00003 | -0.81% | 0.003676 | 0.00373 | 0.003577 | 0.00 |
09 Mar 2024 | 0.003683 | 0.000023 | 0.63% | 0.003659 | 0.003713 | 0.003649 | 0.00 |
08 Mar 2024 | 0.003659 | 0.000028 | 0.77% | 0.003642 | 0.00376 | 0.003601 | 0.00 |
07 Mar 2024 | 0.003632 | 0.000048 | 1.34% | 0.003594 | 0.003703 | 0.003518 | 0.00 |
06 Mar 2024 | 0.003584 | 0.000249 | 7.48% | 0.003346 | 0.003666 | 0.003296 | 0.00 |
05 Mar 2024 | 0.003335 | -0.000079 | -2.31% | 0.003416 | 0.003592 | 0.00305 | 0.00 |
04 Mar 2024 | 0.003414 | 0.00014 | 4.26% | 0.00301 | 0.003424 | 0.002879 | 1.00 |
03 Mar 2024 | 0.003274 | 0.000776 | 31.07% | 0.002497 | 0.003283 | 0.002462 | 0.00 |
02 Mar 2024 | 0.002498 | -0.00000800 | -0.32% | 0.002505 | 0.002526 | 0.002483 | 0.00 |