Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MRCHUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 0.007977 | 0.000905 | 12.80% | 0.007068 | 0.009078 | 0.00694 | 629,666.00 |
| 25 Abr 2024 | 0.007072 | -0.000514 | -6.78% | 0.007598 | 0.007723 | 0.00703 | 801,399.00 |
| 24 Abr 2024 | 0.007586 | -0.000011 | -0.14% | 0.007605 | 0.007918 | 0.007326 | 301,311.00 |
| 23 Abr 2024 | 0.007597 | -0.000022 | -0.29% | 0.007615 | 0.008614 | 0.007582 | 826,347.00 |
| 22 Abr 2024 | 0.007619 | -0.000534 | -6.55% | 0.007179 | 0.008143 | 0.0071 | 1,448,107.00 |
| 21 Abr 2024 | 0.008153 | 0.000274 | 3.47% | 0.007874 | 0.008734 | 0.007768 | 693,236.00 |
| 20 Abr 2024 | 0.007879 | 0.000668 | 9.27% | 0.007179 | 0.008966 | 0.007059 | 411,580.00 |
| 19 Abr 2024 | 0.007211 | 0.000341 | 4.96% | 0.006858 | 0.007961 | 0.006431 | 281,749.00 |
| 18 Abr 2024 | 0.00687 | 0.000547 | 8.65% | 0.006338 | 0.00693 | 0.006123 | 366,263.00 |
| 17 Abr 2024 | 0.006323 | -0.00031 | -4.67% | 0.006628 | 0.006914 | 0.006313 | 170,975.00 |
| 16 Abr 2024 | 0.006633 | -0.000035 | -0.52% | 0.006658 | 0.007006 | 0.006209 | 668,484.00 |
| 15 Abr 2024 | 0.006669 | -0.000887 | -11.74% | 0.008986 | 0.009238 | 0.006437 | 1,120,848.00 |
| 14 Abr 2024 | 0.007555 | 0.000166 | 2.25% | 0.00734 | 0.011195 | 0.006417 | 763,512.00 |
| 13 Abr 2024 | 0.007389 | -0.00059 | -7.39% | 0.007942 | 0.007961 | 0.006445 | 345,815.00 |
| 12 Abr 2024 | 0.007979 | -0.000824 | -9.36% | 0.008794 | 0.009076 | 0.007959 | 322,804.00 |
| 11 Abr 2024 | 0.008803 | 0.000095 | 1.09% | 0.008699 | 0.009103 | 0.008643 | 76,503.00 |
| 10 Abr 2024 | 0.008709 | -0.000696 | -7.40% | 0.009395 | 0.009466 | 0.008506 | 439,370.00 |
| 09 Abr 2024 | 0.009405 | 0.000428 | 4.77% | 0.008986 | 0.009438 | 0.008669 | 31,303.00 |
| 08 Abr 2024 | 0.008977 | 0.000408 | 4.76% | 0.008565 | 0.009196 | 0.008503 | 835,399.00 |
| 07 Abr 2024 | 0.008569 | -0.000678 | -7.33% | 0.009226 | 0.009664 | 0.008414 | 417,957.00 |
| 06 Abr 2024 | 0.009247 | 0.000368 | 4.15% | 0.008848 | 0.010245 | 0.008663 | 350,623.00 |
| 05 Abr 2024 | 0.008879 | -0.000705 | -7.36% | 0.009592 | 0.010157 | 0.008577 | 34,450.00 |
| 04 Abr 2024 | 0.009584 | 0.000791 | 8.99% | 0.008759 | 0.011024 | 0.008041 | 67,901.00 |
| 03 Abr 2024 | 0.008793 | 0.001058 | 13.67% | 0.007756 | 0.009868 | 0.007575 | 54,162.00 |
| 02 Abr 2024 | 0.007735 | -0.000313 | -3.89% | 0.008029 | 0.00824 | 0.007658 | 40,269.00 |
| 01 Abr 2024 | 0.008049 | -0.000511 | -5.97% | 0.008565 | 0.008987 | 0.007391 | 824,352.00 |
| 31 Mar 2024 | 0.00856 | 0.000316 | 3.83% | 0.008244 | 0.00936 | 0.008026 | 59,989.00 |
| 30 Mar 2024 | 0.008244 | -0.001108 | -11.85% | 0.00941 | 0.009635 | 0.008243 | 106,251.00 |
| 29 Mar 2024 | 0.009352 | -0.002089 | -18.26% | 0.011684 | 0.011792 | 0.008198 | 366,903.00 |
| 28 Mar 2024 | 0.011441 | -0.003059 | -21.10% | 0.014211 | 0.014814 | 0.010563 | 608,697.00 |
| 27 Mar 2024 | 0.0145 | -0.004724 | -24.57% | 0.019228 | 0.031327 | 0.012309 | 461,113.00 |
| 26 Mar 2024 | 0.019223 | 0.010128 | 111.35% | 0.0091 | 0.04182 | 0.009099 | 696,597.00 |
| 25 Mar 2024 | 0.009096 | 0.00056 | 6.55% | 0.007374 | 0.009412 | 0.006813 | 1,563,088.00 |
| 24 Mar 2024 | 0.008536 | 0.001056 | 14.11% | 0.007596 | 0.008642 | 0.007383 | 1,272,854.00 |
| 23 Mar 2024 | 0.00748 | 0.000182 | 2.50% | 0.007324 | 0.008466 | 0.006897 | 1,090,053.00 |
| 22 Mar 2024 | 0.007298 | 0.000488 | 7.16% | 0.006782 | 0.0073 | 0.006199 | 1,568,936.00 |
| 21 Mar 2024 | 0.00681 | 0.000338 | 5.23% | 0.006453 | 0.007204 | 0.006444 | 1,513,710.00 |
| 20 Mar 2024 | 0.006472 | -0.000414 | -6.01% | 0.006856 | 0.00731 | 0.006458 | 1,099,380.00 |
| 19 Mar 2024 | 0.006886 | -0.001221 | -15.06% | 0.008093 | 0.008168 | 0.006716 | 1,590,284.00 |
| 18 Mar 2024 | 0.008107 | 0.000802 | 10.99% | 0.007374 | 0.009097 | 0.006813 | 1,745,691.00 |
| 17 Mar 2024 | 0.007304 | 0.000334 | 4.80% | 0.007027 | 0.00737 | 0.006755 | 1,007,139.00 |
| 16 Mar 2024 | 0.00697 | -0.000513 | -6.86% | 0.007494 | 0.007499 | 0.006834 | 1,318,550.00 |
| 15 Mar 2024 | 0.007483 | -0.001257 | -14.38% | 0.007374 | 0.009435 | 0.006813 | 1,636,127.00 |
| 14 Mar 2024 | 0.00874 | -0.000475 | -5.15% | 0.009205 | 0.009289 | 0.008712 | 1,756,176.00 |
| 13 Mar 2024 | 0.009215 | 0.000275 | 3.08% | 0.008908 | 0.009265 | 0.008844 | 1,490,867.00 |
| 12 Mar 2024 | 0.00894 | 0.000149 | 1.70% | 0.009043 | 0.00944 | 0.008793 | 1,038,752.00 |
| 11 Mar 2024 | 0.008791 | 0.000049 | 0.56% | 0.007374 | 0.009032 | 0.006813 | 1,723,228.00 |
| 10 Mar 2024 | 0.008742 | 0.001181 | 15.62% | 0.007548 | 0.008742 | 0.007545 | 1,492,656.00 |
| 09 Mar 2024 | 0.007561 | 0.000359 | 4.98% | 0.007317 | 0.007889 | 0.007058 | 1,349,249.00 |
| 08 Mar 2024 | 0.007202 | 0.000054 | 0.76% | 0.007168 | 0.007323 | 0.006933 | 1,755,254.00 |
| 07 Mar 2024 | 0.007148 | 0.000094 | 1.33% | 0.007074 | 0.00727 | 0.006918 | 1,608,810.00 |
| 06 Mar 2024 | 0.007054 | 0.000242 | 3.56% | 0.006692 | 0.007199 | 0.006605 | 1,209,234.00 |
| 05 Mar 2024 | 0.006811 | -0.000416 | -5.76% | 0.007231 | 0.007258 | 0.006248 | 1,200,342.00 |
| 04 Mar 2024 | 0.007227 | 0.000226 | 3.22% | 0.007374 | 0.008015 | 0.006524 | 1,532,388.00 |
| 03 Mar 2024 | 0.007001 | 0.00002 | 0.29% | 0.006978 | 0.007004 | 0.006643 | 1,848,154.00 |
| 02 Mar 2024 | 0.006981 | -0.000125 | -1.76% | 0.007105 | 0.007439 | 0.006966 | 1,562,681.00 |
| 01 Mar 2024 | 0.007106 | 0.000328 | 4.84% | 0.006753 | 0.007217 | 0.006478 | 1,491,075.00 |
| 29 Feb 2024 | 0.006778 | -0.000196 | -2.81% | 0.006994 | 0.007124 | 0.00648 | 1,736,955.00 |
| 28 Feb 2024 | 0.006974 | 0.000232 | 3.44% | 0.006749 | 0.007624 | 0.006446 | 1,521,507.00 |
| 27 Feb 2024 | 0.006742 | -0.000628 | -8.52% | 0.007374 | 0.008015 | 0.006738 | 1,491,934.00 |
| 26 Feb 2024 | 0.00737 | -0.004306 | -36.88% | 0.006412 | 0.009772 | 0.005981 | 1,643,547.00 |
| 25 Feb 2024 | 0.011675 | 0.005575 | 91.37% | 0.006106 | 0.011682 | 0.006045 | 1,561,367.00 |
| 24 Feb 2024 | 0.006101 | 0.000106 | 1.76% | 0.00599 | 0.006186 | 0.005977 | 1,727,041.00 |
| 23 Feb 2024 | 0.005995 | -0.000302 | -4.80% | 0.006293 | 0.006432 | 0.005911 | 1,196,835.00 |
| 22 Feb 2024 | 0.006297 | 0.000133 | 2.15% | 0.006128 | 0.006574 | 0.005979 | 1,093,530.00 |
| 21 Feb 2024 | 0.006164 | -0.000258 | -4.02% | 0.006412 | 0.006594 | 0.005981 | 1,551,329.00 |
| 20 Feb 2024 | 0.006422 | -0.000355 | -5.24% | 0.006776 | 0.006776 | 0.006142 | 1,668,979.00 |
| 19 Feb 2024 | 0.006777 | 0.0006 | 9.71% | 0.005427 | 0.006802 | 0.005358 | 1,657,111.00 |
| 18 Feb 2024 | 0.006178 | -0.000207 | -3.24% | 0.006297 | 0.006344 | 0.00599 | 1,907,137.00 |
| 17 Feb 2024 | 0.006385 | 0.000427 | 7.16% | 0.005942 | 0.006964 | 0.005918 | 1,874,739.00 |
| 16 Feb 2024 | 0.005958 | -0.000232 | -3.75% | 0.006192 | 0.006665 | 0.005931 | 1,232,807.00 |
| 15 Feb 2024 | 0.00619 | -0.000328 | -5.03% | 0.006499 | 0.006531 | 0.006087 | 2,047,454.00 |
| 14 Feb 2024 | 0.006518 | 0.000024 | 0.37% | 0.006489 | 0.006633 | 0.006299 | 1,322,479.00 |
| 13 Feb 2024 | 0.006494 | 0.000334 | 5.42% | 0.006195 | 0.006551 | 0.006082 | 1,006,424.00 |
| 12 Feb 2024 | 0.00616 | -0.000051 | -0.82% | 0.005427 | 0.006292 | 0.005358 | 1,260,943.00 |
| 11 Feb 2024 | 0.006211 | 0.000612 | 10.93% | 0.005595 | 0.00623 | 0.005561 | 1,633,761.00 |
| 10 Feb 2024 | 0.005599 | -0.000471 | -7.76% | 0.006082 | 0.006122 | 0.005464 | 1,470,666.00 |
| 09 Feb 2024 | 0.00607 | 0.000063 | 1.05% | 0.006006 | 0.006133 | 0.005921 | 1,634,026.00 |
| 08 Feb 2024 | 0.006007 | -0.000153 | -2.48% | 0.006162 | 0.006205 | 0.005967 | 1,585,729.00 |
| 07 Feb 2024 | 0.00616 | 0.000412 | 7.18% | 0.005725 | 0.006198 | 0.005675 | 1,000,501.00 |
| 06 Feb 2024 | 0.005748 | -0.000206 | -3.46% | 0.005949 | 0.005949 | 0.005672 | 2,186,639.00 |
| 05 Feb 2024 | 0.005954 | -0.000207 | -3.36% | 0.005427 | 0.006208 | 0.005358 | 2,328,694.00 |
| 04 Feb 2024 | 0.006161 | 0.000358 | 6.16% | 0.005808 | 0.006363 | 0.005805 | 971,220.00 |
| 03 Feb 2024 | 0.005803 | 0.000036 | 0.62% | 0.00579 | 0.006087 | 0.005745 | 1,255,757.00 |
| 02 Feb 2024 | 0.005767 | 0.000036 | 0.63% | 0.005752 | 0.00585 | 0.005671 | 2,153,389.00 |
| 01 Feb 2024 | 0.005731 | -0.00028 | -4.66% | 0.00601 | 0.006166 | 0.005671 | 1,492,118.00 |
| 31 Ene 2024 | 0.006011 | 0.000178 | 3.06% | 0.005845 | 0.006267 | 0.00577 | 1,074,334.00 |
| 30 Ene 2024 | 0.005833 | -0.000117 | -1.97% | 0.005942 | 0.006256 | 0.005784 | 1,264,605.00 |
| 29 Ene 2024 | 0.00595 | -0.000081 | -1.34% | 0.005427 | 0.006052 | 0.005358 | 1,339,987.00 |
| 28 Ene 2024 | 0.006031 | 0.000294 | 5.13% | 0.005733 | 0.006068 | 0.005681 | 966,731.00 |
| 27 Ene 2024 | 0.005737 | -0.000112 | -1.91% | 0.005854 | 0.006075 | 0.005726 | 1,170,567.00 |
