MCSUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
23 Abr 2024 | 0.001996 | 0.000011 | 0.55% | 0.001984 | 0.002023 | 0.001956 | 0.00 |
22 Abr 2024 | 0.001985 | 0.000033 | 1.69% | 0.001898 | 0.002003 | 0.00178 | 0.00 |
21 Abr 2024 | 0.001952 | -0.00000200 | -0.10% | 0.001953 | 0.001982 | 0.001934 | 0.00 |
20 Abr 2024 | 0.001954 | 0.000052 | 2.73% | 0.001894 | 0.001966 | 0.001873 | 0.00 |
19 Abr 2024 | 0.001902 | 0.00000089 | 0.05% | 0.001898 | 0.001936 | 0.00178 | 0.00 |
18 Abr 2024 | 0.001901 | 0.000052 | 2.81% | 0.001853 | 0.001919 | 0.001834 | 0.00 |
17 Abr 2024 | 0.001849 | -0.000064 | -3.35% | 0.001911 | 0.001934 | 0.001814 | 0.00 |
16 Abr 2024 | 0.001913 | -0.00001 | -0.52% | 0.00192 | 0.001937 | 0.00186 | 0.00 |
15 Abr 2024 | 0.001923 | -0.000037 | -1.89% | 0.001952 | 0.002029 | 0.001883 | 0.00 |
14 Abr 2024 | 0.00196 | 0.000082 | 4.37% | 0.001865 | 0.001966 | 0.001807 | 0.00 |
13 Abr 2024 | 0.001878 | -0.000133 | -6.61% | 0.002002 | 0.002046 | 0.001791 | 0.00 |
12 Abr 2024 | 0.002011 | -0.000164 | -7.54% | 0.002172 | 0.002203 | 0.001942 | 0.00 |
11 Abr 2024 | 0.002175 | -0.00002 | -0.91% | 0.002192 | 0.002242 | 0.002156 | 0.00 |
10 Abr 2024 | 0.002195 | 0.000019 | 0.87% | 0.002173 | 0.002205 | 0.002119 | 0.00 |
09 Abr 2024 | 0.002176 | -0.000115 | -5.02% | 0.002293 | 0.002309 | 0.002147 | 0.00 |
08 Abr 2024 | 0.00229 | 0.000148 | 6.92% | 0.002065 | 0.002309 | 0.001997 | 0.00 |
07 Abr 2024 | 0.002142 | 0.000057 | 2.73% | 0.00208 | 0.002144 | 0.002075 | 0.00 |
06 Abr 2024 | 0.002085 | 0.000023 | 1.12% | 0.002055 | 0.002104 | 0.002054 | 0.00 |
05 Abr 2024 | 0.002062 | -0.00000100 | -0.05% | 0.002065 | 0.002075 | 0.001997 | 0.00 |
04 Abr 2024 | 0.002063 | 0.00000600 | 0.29% | 0.002049 | 0.002135 | 0.002018 | 0.00 |
03 Abr 2024 | 0.002057 | 0.000025 | 1.23% | 0.002038 | 0.002088 | 0.00199 | 0.00 |
02 Abr 2024 | 0.002032 | -0.000147 | -6.75% | 0.002174 | 0.002174 | 0.001996 | 0.00 |
01 Abr 2024 | 0.002179 | -0.000079 | -3.50% | 0.00226 | 0.00226 | 0.002121 | 0.00 |
31 Mar 2024 | 0.002258 | 0.000083 | 3.82% | 0.002175 | 0.002265 | 0.002175 | 0.00 |
30 Mar 2024 | 0.002175 | -0.00000500 | -0.23% | 0.002177 | 0.002211 | 0.002164 | 0.00 |
29 Mar 2024 | 0.00218 | -0.00003 | -1.36% | 0.002209 | 0.002221 | 0.002154 | 0.00 |
28 Mar 2024 | 0.00221 | 0.000044 | 2.03% | 0.00217 | 0.002239 | 0.00215 | 0.00 |
27 Mar 2024 | 0.002166 | -0.000057 | -2.56% | 0.002224 | 0.002272 | 0.002147 | 0.00 |
26 Mar 2024 | 0.002224 | 0.00000300 | 0.14% | 0.002221 | 0.002279 | 0.0022 | 0.00 |
25 Mar 2024 | 0.00222 | 0.000078 | 3.64% | 0.002174 | 0.002262 | 0.002129 | 0.00 |
24 Mar 2024 | 0.002143 | 0.000063 | 3.03% | 0.002075 | 0.002152 | 0.002048 | 0.00 |
23 Mar 2024 | 0.00208 | 0.000023 | 1.12% | 0.002064 | 0.002121 | 0.002029 | 0.00 |
22 Mar 2024 | 0.002057 | -0.000109 | -5.03% | 0.002167 | 0.002195 | 0.002019 | 0.00 |
21 Mar 2024 | 0.002165 | -0.000015 | -0.69% | 0.002174 | 0.002222 | 0.002115 | 0.00 |
20 Mar 2024 | 0.002181 | 0.000213 | 10.84% | 0.001959 | 0.002191 | 0.0019 | 0.00 |
19 Mar 2024 | 0.001967 | -0.000218 | -9.98% | 0.002181 | 0.002192 | 0.001956 | 0.00 |
18 Mar 2024 | 0.002185 | -0.000068 | -3.02% | 0.002526 | 0.002537 | 0.002149 | 0.00 |
17 Mar 2024 | 0.002253 | 0.000071 | 3.25% | 0.002201 | 0.002279 | 0.002123 | 0.00 |
16 Mar 2024 | 0.002182 | -0.000137 | -5.91% | 0.002323 | 0.002342 | 0.002159 | 0.00 |
15 Mar 2024 | 0.00232 | -0.000089 | -3.70% | 0.002526 | 0.002537 | 0.002226 | 0.00 |
14 Mar 2024 | 0.002408 | -0.000076 | -3.06% | 0.002481 | 0.002487 | 0.002308 | 0.00 |
13 Mar 2024 | 0.002484 | 0.000021 | 0.85% | 0.002466 | 0.002529 | 0.002444 | 0.00 |
12 Mar 2024 | 0.002464 | -0.00006 | -2.38% | 0.002526 | 0.002537 | 0.002389 | 0.00 |
11 Mar 2024 | 0.002523 | 0.000114 | 4.75% | 0.002371 | 0.002536 | 0.002345 | 0.00 |
10 Mar 2024 | 0.002409 | -0.00002 | -0.82% | 0.002425 | 0.00246 | 0.002359 | 0.00 |
09 Mar 2024 | 0.002429 | 0.000015 | 0.62% | 0.002413 | 0.002449 | 0.002407 | 0.00 |
08 Mar 2024 | 0.002414 | 0.000018 | 0.75% | 0.002402 | 0.00248 | 0.002375 | 0.00 |
07 Mar 2024 | 0.002395 | 0.000032 | 1.35% | 0.002371 | 0.002442 | 0.00232 | 0.00 |
06 Mar 2024 | 0.002364 | 0.000164 | 7.48% | 0.002207 | 0.002418 | 0.002174 | 0.00 |
05 Mar 2024 | 0.002199 | -0.000052 | -2.31% | 0.002253 | 0.002369 | 0.002011 | 0.00 |
04 Mar 2024 | 0.002252 | 0.000092 | 4.26% | 0.002105 | 0.002258 | 0.0021 | 0.00 |
03 Mar 2024 | 0.00216 | 0.000038 | 1.79% | 0.002121 | 0.002165 | 0.002091 | 0.00 |
02 Mar 2024 | 0.002122 | -0.00000700 | -0.33% | 0.002128 | 0.002145 | 0.002109 | 0.00 |
01 Mar 2024 | 0.002128 | 0.000048 | 2.31% | 0.002073 | 0.002139 | 0.002073 | 0.00 |
29 Feb 2024 | 0.00208 | -0.00000800 | -0.38% | 0.002105 | 0.002183 | 0.002052 | 0.00 |
28 Feb 2024 | 0.002089 | 0.000079 | 3.93% | 0.002012 | 0.002161 | 0.002004 | 0.00 |
27 Feb 2024 | 0.00201 | 0.00004 | 2.03% | 0.001971 | 0.002039 | 0.001964 | 0.00 |
26 Feb 2024 | 0.001969 | 0.000039 | 2.02% | 0.001866 | 0.001983 | 0.001785 | 0.00 |
25 Feb 2024 | 0.00193 | 0.000076 | 4.10% | 0.001856 | 0.001931 | 0.001851 | 0.00 |
24 Feb 2024 | 0.001854 | 0.000041 | 2.26% | 0.001812 | 0.001862 | 0.001802 | 0.00 |
23 Feb 2024 | 0.001813 | -0.000028 | -1.52% | 0.001841 | 0.001855 | 0.001802 | 0.00 |
22 Feb 2024 | 0.001841 | -0.00000500 | -0.27% | 0.001835 | 0.001878 | 0.001803 | 0.00 |
21 Feb 2024 | 0.001846 | -0.000023 | -1.23% | 0.001866 | 0.001871 | 0.001785 | 0.00 |
20 Feb 2024 | 0.001869 | 0.000042 | 2.30% | 0.001827 | 0.00188 | 0.001784 | 0.00 |
19 Feb 2024 | 0.001827 | 0.000045 | 2.53% | 0.001501 | 0.00185 | 0.0015 | 0.00 |
18 Feb 2024 | 0.001781 | 0.000053 | 3.07% | 0.001728 | 0.001795 | 0.001716 | 0.00 |
17 Feb 2024 | 0.001729 | -0.000014 | -0.80% | 0.001738 | 0.001739 | 0.001689 | 0.00 |
16 Feb 2024 | 0.001742 | -0.00001 | -0.57% | 0.001753 | 0.001773 | 0.001713 | 0.00 |
15 Feb 2024 | 0.001752 | 0.000025 | 1.45% | 0.001722 | 0.001777 | 0.001715 | 0.00 |
14 Feb 2024 | 0.001727 | 0.00009 | 5.50% | 0.001635 | 0.001728 | 0.001625 | 0.00 |
13 Feb 2024 | 0.001637 | -0.00000900 | -0.55% | 0.001656 | 0.001666 | 0.001606 | 0.00 |
12 Feb 2024 | 0.001646 | 0.000093 | 5.99% | 0.001501 | 0.001651 | 0.0015 | 0.00 |
11 Feb 2024 | 0.001553 | 0.00000300 | 0.19% | 0.001549 | 0.001574 | 0.001547 | 0.00 |
10 Feb 2024 | 0.00155 | 0.00000700 | 0.45% | 0.001545 | 0.00156 | 0.001535 | 0.00 |
09 Feb 2024 | 0.001542 | 0.000041 | 2.73% | 0.001501 | 0.001564 | 0.0015 | 0.00 |
08 Feb 2024 | 0.001502 | -0.00000200 | -0.13% | 0.001504 | 0.001525 | 0.001498 | 0.00 |
07 Feb 2024 | 0.001504 | 0.000031 | 2.11% | 0.001473 | 0.001515 | 0.001459 | 0.00 |
06 Feb 2024 | 0.001473 | 0.000047 | 3.30% | 0.001424 | 0.001482 | 0.001424 | 0.00 |
05 Feb 2024 | 0.001425 | 0.00000500 | 0.35% | 0.001373 | 0.001446 | 0.001361 | 0.00 |
04 Feb 2024 | 0.00142 | -0.00000200 | -0.14% | 0.001423 | 0.001431 | 0.001406 | 0.00 |
03 Feb 2024 | 0.001422 | -0.00000800 | -0.56% | 0.00143 | 0.001444 | 0.001421 | 0.00 |
02 Feb 2024 | 0.00143 | 0.00000300 | 0.21% | 0.001426 | 0.00144 | 0.001416 | 0.00 |
01 Feb 2024 | 0.001427 | 0.00001 | 0.71% | 0.001417 | 0.001432 | 0.001391 | 0.00 |
31 Ene 2024 | 0.001417 | -0.000035 | -2.41% | 0.001455 | 0.001456 | 0.001406 | 0.00 |
30 Ene 2024 | 0.001452 | 0.000017 | 1.18% | 0.001434 | 0.00148 | 0.001425 | 0.00 |
29 Ene 2024 | 0.001435 | 0.000035 | 2.50% | 0.001373 | 0.001438 | 0.001361 | 0.00 |
28 Ene 2024 | 0.0014 | -0.00000500 | -0.36% | 0.001405 | 0.001429 | 0.001391 | 0.00 |
27 Ene 2024 | 0.001406 | 0.00000023 | 0.02% | 0.001407 | 0.001413 | 0.001397 | 0.00 |
26 Ene 2024 | 0.001406 | 0.00003 | 2.18% | 0.001373 | 0.001414 | 0.001361 | 0.00 |
25 Ene 2024 | 0.001376 | -0.000012 | -0.86% | 0.001384 | 0.001389 | 0.001347 | 0.00 |