Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
JSTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.032806 | 0.000823 | 2.57% | 0.031346 | 0.033057 | 0.031278 | 174,885.00 |
| 16 May 2024 | 0.031984 | -0.00052 | -1.60% | 0.032467 | 0.033006 | 0.031596 | 114,628.00 |
| 15 May 2024 | 0.032503 | 0.001103 | 3.51% | 0.031389 | 0.03277 | 0.030662 | 581,843.00 |
| 14 May 2024 | 0.0314 | -0.000669 | -2.09% | 0.031452 | 0.0326 | 0.030561 | 184,566.00 |
| 13 May 2024 | 0.032069 | 0.000102 | 0.32% | 0.031925 | 0.032792 | 0.031179 | 412,252.00 |
| 12 May 2024 | 0.031967 | -0.000858 | -2.61% | 0.031642 | 0.03298 | 0.031557 | 31,571.00 |
| 11 May 2024 | 0.032825 | 0.001142 | 3.60% | 0.032848 | 0.033047 | 0.03151 | 474,550.00 |
| 10 May 2024 | 0.031684 | -0.001089 | -3.32% | 0.033343 | 0.033511 | 0.031496 | 400,721.00 |
| 09 May 2024 | 0.032773 | 0.000358 | 1.10% | 0.032429 | 0.033611 | 0.031645 | 694,584.00 |
| 08 May 2024 | 0.032415 | 0.000551 | 1.73% | 0.031791 | 0.032712 | 0.031665 | 653,205.00 |
| 07 May 2024 | 0.031864 | -0.00036 | -1.12% | 0.032215 | 0.032775 | 0.031437 | 1,177,771.00 |
| 06 May 2024 | 0.032224 | -0.000419 | -1.28% | 0.031925 | 0.033293 | 0.031179 | 3,343,874.00 |
| 05 May 2024 | 0.032643 | 0.000064 | 0.20% | 0.032585 | 0.033283 | 0.032112 | 476,820.00 |
| 04 May 2024 | 0.032579 | -0.000146 | -0.45% | 0.032702 | 0.033493 | 0.032086 | 295,615.00 |
| 03 May 2024 | 0.032725 | 0.000782 | 2.45% | 0.031925 | 0.033472 | 0.031179 | 3,755,379.00 |
| 02 May 2024 | 0.031943 | -0.000201 | -0.63% | 0.032031 | 0.032738 | 0.03073 | 223,474.00 |
| 01 May 2024 | 0.032144 | -0.000104 | -0.32% | 0.032132 | 0.032616 | 0.030208 | 936,902.00 |
| 30 Abr 2024 | 0.032248 | -0.000308 | -0.95% | 0.032557 | 0.03428 | 0.030972 | 770,466.00 |
| 29 Abr 2024 | 0.032556 | -0.000834 | -2.50% | 0.033768 | 0.034789 | 0.032434 | 737,824.00 |
| 28 Abr 2024 | 0.03339 | -0.000879 | -2.57% | 0.034242 | 0.03437 | 0.032343 | 230,243.00 |
| 27 Abr 2024 | 0.034269 | 0.000457 | 1.35% | 0.033786 | 0.034329 | 0.032507 | 407,205.00 |
| 26 Abr 2024 | 0.033812 | 0.00028 | 0.84% | 0.033532 | 0.033981 | 0.032616 | 288,805.00 |
| 25 Abr 2024 | 0.033532 | 0.000148 | 0.44% | 0.032778 | 0.033935 | 0.032583 | 748,199.00 |
| 24 Abr 2024 | 0.033384 | -0.000472 | -1.39% | 0.033869 | 0.035466 | 0.033055 | 751,081.00 |
| 23 Abr 2024 | 0.033856 | -0.000249 | -0.73% | 0.034068 | 0.035225 | 0.033593 | 77,689.00 |
| 22 Abr 2024 | 0.034105 | 0.00031 | 0.92% | 0.033768 | 0.035419 | 0.032472 | 561,936.00 |
| 21 Abr 2024 | 0.033795 | 0.00004 | 0.12% | 0.03239 | 0.034158 | 0.032384 | 483,442.00 |
| 20 Abr 2024 | 0.033755 | 0.00109 | 3.34% | 0.032551 | 0.034032 | 0.031724 | 347,777.00 |
| 19 Abr 2024 | 0.032665 | 0.000273 | 0.84% | 0.032326 | 0.033461 | 0.030585 | 1,930,267.00 |
| 18 Abr 2024 | 0.032392 | 0.000504 | 1.58% | 0.031867 | 0.033189 | 0.030915 | 574,775.00 |
| 17 Abr 2024 | 0.031889 | -0.000609 | -1.87% | 0.033199 | 0.034718 | 0.031141 | 701,627.00 |
| 16 Abr 2024 | 0.032497 | -0.00176 | -5.14% | 0.034249 | 0.034509 | 0.031753 | 1,092,132.00 |
| 15 Abr 2024 | 0.034257 | -0.001271 | -3.58% | 0.035376 | 0.037387 | 0.031706 | 2,050,646.00 |
| 14 Abr 2024 | 0.035528 | 0.00135 | 3.95% | 0.035376 | 0.035558 | 0.031706 | 2,359,091.00 |
| 13 Abr 2024 | 0.034177 | -0.006771 | -16.54% | 0.040257 | 0.040257 | 0.03305 | 3,864,799.00 |
| 12 Abr 2024 | 0.040949 | -0.001794 | -4.20% | 0.043406 | 0.051309 | 0.040109 | 12,128,564.00 |
| 11 Abr 2024 | 0.042743 | 0.003937 | 10.14% | 0.038808 | 0.045145 | 0.03799 | 7,109,542.00 |
| 10 Abr 2024 | 0.038806 | 0.000067 | 0.17% | 0.038704 | 0.040044 | 0.037331 | 2,795,985.00 |
| 09 Abr 2024 | 0.038739 | -0.000701 | -1.78% | 0.040816 | 0.040837 | 0.037694 | 503,194.00 |
| 08 Abr 2024 | 0.03944 | 0.001251 | 3.28% | 0.037003 | 0.04087 | 0.036 | 1,134,219.00 |
| 07 Abr 2024 | 0.038189 | 0.000263 | 0.69% | 0.037898 | 0.03864 | 0.037467 | 274,983.00 |
| 06 Abr 2024 | 0.037926 | -0.00083 | -2.14% | 0.038631 | 0.03889 | 0.036733 | 1,302,087.00 |
| 05 Abr 2024 | 0.038755 | 0.001789 | 4.84% | 0.037003 | 0.040184 | 0.035857 | 4,566,462.00 |
| 04 Abr 2024 | 0.036966 | 0.000589 | 1.62% | 0.035678 | 0.038038 | 0.035186 | 1,217,972.00 |
| 03 Abr 2024 | 0.036377 | -0.000286 | -0.78% | 0.036024 | 0.037267 | 0.034882 | 908,403.00 |
| 02 Abr 2024 | 0.036663 | -0.001767 | -4.60% | 0.039707 | 0.039707 | 0.035479 | 1,556,756.00 |
| 01 Abr 2024 | 0.03843 | -0.002193 | -5.40% | 0.040601 | 0.041547 | 0.037672 | 1,355,652.00 |
| 31 Mar 2024 | 0.040624 | -0.000478 | -1.16% | 0.040444 | 0.041366 | 0.039613 | 812,485.00 |
| 30 Mar 2024 | 0.041102 | 0.001259 | 3.16% | 0.039817 | 0.041251 | 0.039094 | 411,143.00 |
| 29 Mar 2024 | 0.039842 | 0.000216 | 0.54% | 0.040338 | 0.040387 | 0.038461 | 538,782.00 |
| 28 Mar 2024 | 0.039626 | -0.000529 | -1.32% | 0.039616 | 0.04072 | 0.038636 | 977,677.00 |
| 27 Mar 2024 | 0.040155 | 0.000255 | 0.64% | 0.040601 | 0.041547 | 0.03899 | 1,391,107.00 |
| 26 Mar 2024 | 0.0399 | 0.00144 | 3.74% | 0.039077 | 0.041212 | 0.037672 | 922,525.00 |
| 25 Mar 2024 | 0.03846 | 0.000752 | 1.99% | 0.040982 | 0.042574 | 0.036746 | 1,198,579.00 |
| 24 Mar 2024 | 0.037708 | 0.00167 | 4.63% | 0.036526 | 0.038178 | 0.035751 | 542,371.00 |
| 23 Mar 2024 | 0.036038 | 0.001149 | 3.29% | 0.035689 | 0.037503 | 0.035362 | 225,524.00 |
| 22 Mar 2024 | 0.03489 | -0.001775 | -4.84% | 0.036026 | 0.037514 | 0.034669 | 1,315,608.00 |
| 21 Mar 2024 | 0.036665 | 0.000718 | 2.00% | 0.036002 | 0.036943 | 0.034816 | 1,575,125.00 |
| 20 Mar 2024 | 0.035947 | 0.00298 | 9.04% | 0.033557 | 0.036056 | 0.032251 | 1,610,627.00 |
| 19 Mar 2024 | 0.032967 | -0.003632 | -9.92% | 0.036564 | 0.037381 | 0.03262 | 4,598,029.00 |
| 18 Mar 2024 | 0.036599 | -0.001002 | -2.66% | 0.040982 | 0.042574 | 0.035496 | 2,052,575.00 |
| 17 Mar 2024 | 0.037601 | 0.000423 | 1.14% | 0.037415 | 0.038542 | 0.03578 | 2,620,093.00 |
| 16 Mar 2024 | 0.037178 | -0.002511 | -6.33% | 0.038954 | 0.040258 | 0.036559 | 1,123,385.00 |
| 15 Mar 2024 | 0.039689 | -0.001763 | -4.25% | 0.040982 | 0.042574 | 0.037644 | 1,984,658.00 |
| 14 Mar 2024 | 0.041451 | -0.002421 | -5.52% | 0.043806 | 0.043998 | 0.0402 | 938,451.00 |
| 13 Mar 2024 | 0.043872 | 0.000988 | 2.30% | 0.043555 | 0.044504 | 0.041691 | 1,665,029.00 |
| 12 Mar 2024 | 0.042884 | -0.000411 | -0.95% | 0.043395 | 0.044131 | 0.040851 | 1,652,549.00 |
| 11 Mar 2024 | 0.043295 | 0.001178 | 2.80% | 0.040982 | 0.043529 | 0.038842 | 4,587,258.00 |
| 10 Mar 2024 | 0.042116 | -0.000364 | -0.86% | 0.043831 | 0.045194 | 0.040952 | 3,225,994.00 |
| 09 Mar 2024 | 0.04248 | 0.00081 | 1.94% | 0.042354 | 0.042581 | 0.040862 | 1,017,522.00 |
| 08 Mar 2024 | 0.04167 | -0.000594 | -1.41% | 0.042202 | 0.043204 | 0.039887 | 1,827,660.00 |
| 07 Mar 2024 | 0.042264 | -0.002677 | -5.96% | 0.042888 | 0.043741 | 0.041296 | 2,684,712.00 |
| 06 Mar 2024 | 0.044941 | 0.00504 | 12.63% | 0.043974 | 0.050421 | 0.043141 | 18,236,945.00 |
| 05 Mar 2024 | 0.039901 | -0.00146 | -3.53% | 0.040982 | 0.042346 | 0.038499 | 4,497,075.00 |
| 04 Mar 2024 | 0.041361 | 0.002308 | 5.91% | 0.030401 | 0.0425 | 0.030384 | 6,308,337.00 |
| 03 Mar 2024 | 0.039053 | -0.000025 | -0.06% | 0.03906 | 0.040842 | 0.037509 | 4,507,901.00 |
| 02 Mar 2024 | 0.039079 | 0.000928 | 2.43% | 0.039361 | 0.039834 | 0.038215 | 3,561,725.00 |
| 01 Mar 2024 | 0.038151 | 0.002511 | 7.05% | 0.034883 | 0.038816 | 0.03488 | 4,365,883.00 |
| 29 Feb 2024 | 0.03564 | 0.001896 | 5.62% | 0.033649 | 0.036598 | 0.033585 | 4,955,749.00 |
| 28 Feb 2024 | 0.033744 | 0.000115 | 0.34% | 0.033654 | 0.035109 | 0.032146 | 4,185,251.00 |
| 27 Feb 2024 | 0.033629 | -0.000177 | -0.52% | 0.033321 | 0.034631 | 0.033143 | 4,732,907.00 |
| 26 Feb 2024 | 0.033805 | 0.000676 | 2.04% | 0.030401 | 0.034074 | 0.030384 | 3,444,372.00 |
| 25 Feb 2024 | 0.033129 | -0.000383 | -1.14% | 0.033518 | 0.034215 | 0.032823 | 743,679.00 |
| 24 Feb 2024 | 0.033512 | -0.000062 | -0.18% | 0.033495 | 0.034742 | 0.032925 | 629,031.00 |
| 23 Feb 2024 | 0.033574 | -0.000799 | -2.32% | 0.034371 | 0.035015 | 0.032924 | 1,901,372.00 |
| 22 Feb 2024 | 0.034373 | -0.001995 | -5.49% | 0.036769 | 0.036771 | 0.034129 | 2,202,984.00 |
| 21 Feb 2024 | 0.036368 | 0.002365 | 6.96% | 0.035536 | 0.03666 | 0.034716 | 6,196,970.00 |
| 20 Feb 2024 | 0.034003 | -0.000161 | -0.47% | 0.033674 | 0.034424 | 0.032557 | 869,485.00 |
| 19 Feb 2024 | 0.034164 | 0.000273 | 0.80% | 0.030401 | 0.034622 | 0.030384 | 7,110,421.00 |
| 18 Feb 2024 | 0.033892 | -0.000259 | -0.76% | 0.033569 | 0.034271 | 0.032503 | 497,541.00 |
| 17 Feb 2024 | 0.03415 | 0.000725 | 2.17% | 0.033384 | 0.035113 | 0.032715 | 1,546,204.00 |
