Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MKRUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Abr 2024 | 3,145.33 | -119.36 | -3.66% | 3,258.83 | 3,302.50 | 3,090.00 | 1,804.00 |
| 16 Abr 2024 | 3,264.69 | 186.20 | 6.05% | 3,059.91 | 3,341.05 | 2,996.35 | 3,196.00 |
| 15 Abr 2024 | 3,078.49 | 26.84 | 0.88% | 3,027.82 | 3,239.17 | 2,999.36 | 2,898.00 |
| 14 Abr 2024 | 3,051.65 | 249.09 | 8.89% | 2,791.96 | 3,095.48 | 2,722.78 | 3,685.00 |
| 13 Abr 2024 | 2,802.56 | -138.08 | -4.70% | 2,929.71 | 2,973.39 | 2,445.76 | 3,778.00 |
| 12 Abr 2024 | 2,940.64 | -419.11 | -12.47% | 3,367.71 | 3,471.14 | 2,518.80 | 3,914.00 |
| 11 Abr 2024 | 3,359.75 | 28.96 | 0.87% | 3,331.07 | 3,428.93 | 3,300.00 | 1,317.00 |
| 10 Abr 2024 | 3,330.79 | -63.85 | -1.88% | 3,386.20 | 3,457.15 | 3,281.69 | 2,605.00 |
| 09 Abr 2024 | 3,394.64 | -352.69 | -9.41% | 3,734.20 | 3,750.67 | 3,388.56 | 2,405.00 |
| 08 Abr 2024 | 3,747.33 | 106.23 | 2.92% | 3,632.64 | 3,830.30 | 3,515.51 | 2,239.00 |
| 07 Abr 2024 | 3,641.10 | -66.67 | -1.80% | 3,703.69 | 3,743.09 | 3,584.84 | 901.00 |
| 06 Abr 2024 | 3,707.77 | 30.91 | 0.84% | 3,672.36 | 3,783.86 | 3,661.53 | 943.00 |
| 05 Abr 2024 | 3,676.86 | -290.14 | -7.31% | 3,962.13 | 3,988.31 | 3,651.69 | 2,549.00 |
| 04 Abr 2024 | 3,967.00 | 156.18 | 4.10% | 3,793.65 | 4,075.00 | 3,736.54 | 4,380.00 |
| 03 Abr 2024 | 3,810.82 | 66.56 | 1.78% | 3,753.92 | 3,879.78 | 3,676.37 | 5,045.00 |
| 02 Abr 2024 | 3,744.26 | -9.91 | -0.26% | 3,735.59 | 3,926.27 | 3,563.20 | 7,083.00 |
| 01 Abr 2024 | 3,754.17 | -162.77 | -4.16% | 3,917.69 | 3,973.55 | 3,603.97 | 4,344.00 |
| 31 Mar 2024 | 3,916.94 | 172.14 | 4.60% | 3,745.09 | 4,075.00 | 3,704.99 | 5,044.00 |
| 30 Mar 2024 | 3,744.80 | 69.42 | 1.89% | 3,669.23 | 3,805.09 | 3,625.71 | 1,746.00 |
| 29 Mar 2024 | 3,675.38 | 35.79 | 0.98% | 3,628.87 | 3,898.75 | 3,474.45 | 4,459.00 |
| 28 Mar 2024 | 3,639.59 | 342.43 | 10.39% | 3,300.31 | 3,683.02 | 3,296.77 | 6,265.00 |
| 27 Mar 2024 | 3,297.16 | 80.90 | 2.52% | 3,217.49 | 3,327.81 | 3,121.65 | 3,885.00 |
| 26 Mar 2024 | 3,216.26 | -76.28 | -2.32% | 3,304.88 | 3,350.76 | 3,190.68 | 2,689.00 |
| 25 Mar 2024 | 3,292.54 | 134.07 | 4.24% | 3,144.65 | 3,379.43 | 3,121.65 | 3,209.00 |
| 24 Mar 2024 | 3,158.47 | 88.94 | 2.90% | 3,055.70 | 3,168.95 | 3,029.70 | 952.00 |
| 23 Mar 2024 | 3,069.53 | -43.43 | -1.40% | 3,123.80 | 3,147.51 | 3,050.00 | 1,071.00 |
| 22 Mar 2024 | 3,112.96 | -253.99 | -7.54% | 3,396.99 | 3,415.60 | 3,066.17 | 2,443.00 |
| 21 Mar 2024 | 3,366.95 | 324.88 | 10.68% | 3,031.91 | 3,465.84 | 2,963.02 | 2,632.00 |
| 20 Mar 2024 | 3,042.07 | 253.78 | 9.10% | 2,785.67 | 3,084.09 | 2,726.68 | 4,806.00 |
| 19 Mar 2024 | 2,788.29 | -268.80 | -8.79% | 3,053.08 | 3,093.59 | 2,698.73 | 4,879.00 |
| 18 Mar 2024 | 3,057.09 | -223.12 | -6.80% | 3,275.12 | 3,323.20 | 3,030.00 | 2,239.00 |
| 17 Mar 2024 | 3,280.21 | 448.09 | 15.82% | 2,860.21 | 3,299.00 | 2,840.50 | 8,998.00 |
| 16 Mar 2024 | 2,832.12 | 12.56 | 0.45% | 2,825.73 | 2,959.55 | 2,641.10 | 4,950.00 |
| 15 Mar 2024 | 2,819.56 | -84.94 | -2.92% | 2,902.64 | 2,946.08 | 2,598.59 | 7,075.00 |
| 14 Mar 2024 | 2,904.50 | 2.38 | 0.08% | 2,889.88 | 2,973.69 | 2,757.21 | 3,273.00 |
| 13 Mar 2024 | 2,902.12 | 266.18 | 10.10% | 2,641.27 | 2,943.14 | 2,634.94 | 5,361.00 |
| 12 Mar 2024 | 2,635.94 | 31.91 | 1.23% | 2,603.44 | 2,945.00 | 2,454.76 | 6,920.00 |
| 11 Mar 2024 | 2,604.03 | -208.73 | -7.42% | 2,800.03 | 2,800.03 | 2,566.47 | 5,800.00 |
| 10 Mar 2024 | 2,812.76 | 387.22 | 15.96% | 2,421.84 | 2,816.89 | 2,415.19 | 6,104.00 |
| 09 Mar 2024 | 2,425.54 | 334.04 | 15.97% | 2,091.88 | 2,500.00 | 2,091.88 | 5,528.00 |
| 08 Mar 2024 | 2,091.50 | -10.59 | -0.50% | 2,114.84 | 2,131.10 | 1,986.62 | 1,774.00 |
| 07 Mar 2024 | 2,102.09 | 21.29 | 1.02% | 2,083.41 | 2,119.37 | 2,036.58 | 2,154.00 |
| 06 Mar 2024 | 2,080.80 | 74.59 | 3.72% | 1,998.85 | 2,129.37 | 1,933.38 | 1,873.00 |
| 05 Mar 2024 | 2,006.21 | -90.87 | -4.33% | 2,096.03 | 2,199.25 | 1,784.00 | 4,229.00 |
| 04 Mar 2024 | 2,097.08 | 6.59 | 0.32% | 2,096.88 | 2,134.30 | 2,040.00 | 2,317.00 |
| 03 Mar 2024 | 2,090.49 | -49.74 | -2.32% | 2,137.46 | 2,152.94 | 2,013.19 | 1,276.00 |
| 02 Mar 2024 | 2,140.23 | 33.49 | 1.59% | 2,105.48 | 2,147.81 | 2,096.70 | 1,048.00 |
| 01 Mar 2024 | 2,106.74 | 10.70 | 0.51% | 2,095.32 | 2,137.98 | 2,082.66 | 980.00 |
| 29 Feb 2024 | 2,096.04 | -77.11 | -3.55% | 2,176.50 | 2,264.99 | 2,057.00 | 1,754.00 |
| 28 Feb 2024 | 2,173.15 | 19.69 | 0.91% | 2,162.53 | 2,240.00 | 2,047.55 | 2,036.00 |
| 27 Feb 2024 | 2,153.46 | 49.67 | 2.36% | 2,107.21 | 2,194.99 | 2,091.30 | 1,518.00 |
| 26 Feb 2024 | 2,103.79 | 51.11 | 2.49% | 2,049.44 | 2,106.58 | 2,037.00 | 816.00 |
| 25 Feb 2024 | 2,052.68 | 9.05 | 0.44% | 2,045.49 | 2,070.98 | 2,016.03 | 628.00 |
| 24 Feb 2024 | 2,043.63 | 55.99 | 2.82% | 1,991.41 | 2,110.50 | 1,972.31 | 1,085.00 |
| 23 Feb 2024 | 1,987.64 | -38.37 | -1.89% | 2,025.86 | 2,035.17 | 1,952.30 | 1,027.00 |
| 22 Feb 2024 | 2,026.01 | -25.68 | -1.25% | 2,044.55 | 2,069.10 | 2,012.46 | 944.00 |
| 21 Feb 2024 | 2,051.69 | -79.40 | -3.73% | 2,129.17 | 2,137.18 | 1,995.09 | 966.00 |
| 20 Feb 2024 | 2,131.09 | -30.72 | -1.42% | 2,159.86 | 2,164.41 | 2,059.02 | 1,361.00 |
| 19 Feb 2024 | 2,161.81 | -10.32 | -0.48% | 2,172.75 | 2,225.32 | 2,160.75 | 1,512.00 |
| 18 Feb 2024 | 2,172.13 | 43.59 | 2.05% | 2,135.35 | 2,196.76 | 2,097.17 | 1,506.00 |
| 17 Feb 2024 | 2,128.54 | 44.87 | 2.15% | 2,076.69 | 2,148.50 | 2,048.09 | 1,780.00 |
| 16 Feb 2024 | 2,083.67 | -13.94 | -0.66% | 2,100.07 | 2,130.12 | 2,022.40 | 2,705.00 |
| 15 Feb 2024 | 2,097.61 | 5.62 | 0.27% | 2,090.20 | 2,120.27 | 2,031.69 | 3,806.00 |
| 14 Feb 2024 | 2,091.99 | 40.38 | 1.97% | 2,052.13 | 2,132.72 | 2,031.98 | 1,888.00 |
| 13 Feb 2024 | 2,051.61 | -24.61 | -1.19% | 2,080.38 | 2,132.69 | 2,040.59 | 1,421.00 |
| 12 Feb 2024 | 2,076.22 | 52.01 | 2.57% | 2,024.86 | 2,079.66 | 1,976.96 | 737.00 |
| 11 Feb 2024 | 2,024.21 | 17.21 | 0.86% | 2,005.98 | 2,041.37 | 1,995.02 | 965.00 |
| 10 Feb 2024 | 2,007.00 | 38.83 | 1.97% | 1,971.53 | 2,012.53 | 1,967.02 | 847.00 |
| 09 Feb 2024 | 1,968.17 | 25.99 | 1.34% | 1,941.82 | 1,989.73 | 1,935.64 | 802.00 |
| 08 Feb 2024 | 1,942.18 | -5.25 | -0.27% | 1,946.88 | 1,962.86 | 1,917.60 | 752.00 |
| 07 Feb 2024 | 1,947.43 | -6.52 | -0.33% | 1,953.95 | 1,964.69 | 1,920.18 | 792.00 |
| 06 Feb 2024 | 1,953.95 | 9.65 | 0.50% | 1,945.55 | 1,963.64 | 1,907.79 | 734.00 |
| 05 Feb 2024 | 1,944.30 | -48.85 | -2.45% | 1,992.21 | 2,001.20 | 1,937.16 | 522.00 |
| 04 Feb 2024 | 1,993.15 | -9.60 | -0.48% | 2,005.28 | 2,024.45 | 1,972.41 | 617.00 |
| 03 Feb 2024 | 2,002.75 | 23.47 | 1.19% | 1,978.33 | 2,025.96 | 1,976.81 | 377.00 |
| 02 Feb 2024 | 1,979.28 | -18.57 | -0.93% | 1,992.80 | 2,008.69 | 1,958.47 | 791.00 |
| 01 Feb 2024 | 1,997.85 | 36.93 | 1.88% | 1,965.60 | 1,997.98 | 1,925.00 | 1,072.00 |
| 31 Ene 2024 | 1,960.92 | -63.97 | -3.16% | 2,026.23 | 2,035.74 | 1,944.20 | 1,209.00 |
| 30 Ene 2024 | 2,024.89 | 49.81 | 2.52% | 1,969.61 | 2,047.35 | 1,954.71 | 1,650.00 |
| 29 Ene 2024 | 1,975.08 | 16.51 | 0.84% | 1,954.68 | 1,989.87 | 1,929.98 | 2,402.00 |
| 28 Ene 2024 | 1,958.57 | -43.41 | -2.17% | 2,000.71 | 2,030.39 | 1,950.84 | 1,304.00 |
| 27 Ene 2024 | 2,001.98 | -74.53 | -3.59% | 2,078.16 | 2,097.54 | 1,980.14 | 1,379.00 |
| 26 Ene 2024 | 2,076.51 | -10.76 | -0.52% | 2,096.23 | 2,105.72 | 2,040.00 | 1,914.00 |
| 25 Ene 2024 | 2,087.27 | -33.02 | -1.56% | 2,123.72 | 2,146.08 | 2,080.27 | 3,671.00 |
| 24 Ene 2024 | 2,120.29 | 190.63 | 9.88% | 1,929.93 | 2,125.69 | 1,922.35 | 5,125.00 |
| 23 Ene 2024 | 1,929.66 | -0.060 | 0.00% | 1,934.33 | 1,984.72 | 1,861.44 | 4,430.00 |
| 22 Ene 2024 | 1,929.72 | -61.88 | -3.11% | 1,974.40 | 2,006.46 | 1,922.26 | 2,511.00 |
| 21 Ene 2024 | 1,991.60 | 22.14 | 1.12% | 1,972.66 | 2,016.34 | 1,971.43 | 2,109.00 |
| 20 Ene 2024 | 1,969.46 | 6.67 | 0.34% | 1,958.76 | 1,993.78 | 1,932.45 | 2,084.00 |
| 19 Ene 2024 | 1,962.79 | -22.49 | -1.13% | 1,980.92 | 2,022.99 | 1,892.29 | 3,767.00 |
