N1USD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 Abr 2024 | 0.0179 | -0.000481 | -2.62% | 0.0184 | 0.018797 | 0.017724 | 0.00 |
23 Abr 2024 | 0.018381 | 0.000103 | 0.56% | 0.018271 | 0.018631 | 0.018014 | 0.00 |
22 Abr 2024 | 0.018278 | 0.000304 | 1.69% | 0.017444 | 0.018443 | 0.017251 | 0.00 |
21 Abr 2024 | 0.017974 | -0.000022 | -0.12% | 0.017985 | 0.018252 | 0.017814 | 0.00 |
20 Abr 2024 | 0.017996 | 0.000475 | 2.71% | 0.017444 | 0.018109 | 0.017251 | 0.00 |
19 Abr 2024 | 0.01752 | 0.00000800 | 0.05% | 0.017482 | 0.017833 | 0.016394 | 0.00 |
18 Abr 2024 | 0.017512 | 0.000482 | 2.83% | 0.01707 | 0.017669 | 0.016886 | 0.00 |
17 Abr 2024 | 0.017031 | -0.000586 | -3.33% | 0.017604 | 0.017813 | 0.016709 | 0.00 |
16 Abr 2024 | 0.017617 | -0.000094 | -0.53% | 0.017683 | 0.01784 | 0.01713 | 0.00 |
15 Abr 2024 | 0.017711 | -0.00034 | -1.88% | 0.017975 | 0.018686 | 0.017344 | 0.00 |
14 Abr 2024 | 0.018051 | 0.000759 | 4.39% | 0.017176 | 0.018109 | 0.016643 | 0.00 |
13 Abr 2024 | 0.017292 | -0.001228 | -6.63% | 0.018435 | 0.018839 | 0.016497 | 0.00 |
12 Abr 2024 | 0.01852 | -0.001507 | -7.53% | 0.020006 | 0.020285 | 0.017881 | 0.00 |
11 Abr 2024 | 0.020026 | -0.000187 | -0.93% | 0.020191 | 0.020647 | 0.019854 | 0.00 |
10 Abr 2024 | 0.020214 | 0.000176 | 0.88% | 0.020016 | 0.020311 | 0.019514 | 0.00 |
09 Abr 2024 | 0.020038 | -0.001056 | -5.01% | 0.021116 | 0.021266 | 0.019772 | 0.00 |
08 Abr 2024 | 0.021094 | 0.001365 | 6.92% | 0.018767 | 0.021265 | 0.018325 | 0.00 |
07 Abr 2024 | 0.019729 | 0.000529 | 2.76% | 0.019156 | 0.019744 | 0.019109 | 0.00 |
06 Abr 2024 | 0.0192 | 0.000212 | 1.12% | 0.018922 | 0.01938 | 0.018918 | 0.00 |
05 Abr 2024 | 0.018988 | -0.000013 | -0.07% | 0.019017 | 0.019108 | 0.018395 | 0.00 |
04 Abr 2024 | 0.019001 | 0.000055 | 0.29% | 0.018872 | 0.019663 | 0.018588 | 0.00 |
03 Abr 2024 | 0.018947 | 0.000231 | 1.23% | 0.018767 | 0.019227 | 0.018325 | 0.00 |
02 Abr 2024 | 0.018716 | -0.001354 | -6.75% | 0.020021 | 0.020021 | 0.018383 | 0.00 |
01 Abr 2024 | 0.020069 | -0.000729 | -3.51% | 0.020811 | 0.020811 | 0.019536 | 0.00 |
31 Mar 2024 | 0.020799 | 0.000768 | 3.83% | 0.020032 | 0.020861 | 0.020032 | 0.00 |
30 Mar 2024 | 0.020031 | -0.000045 | -0.22% | 0.02005 | 0.020361 | 0.019928 | 0.00 |
29 Mar 2024 | 0.020075 | -0.000277 | -1.36% | 0.02034 | 0.020452 | 0.019836 | 0.00 |
28 Mar 2024 | 0.020352 | 0.000401 | 2.01% | 0.019986 | 0.020621 | 0.019799 | 0.00 |
27 Mar 2024 | 0.019951 | -0.000528 | -2.58% | 0.020484 | 0.020927 | 0.019774 | 0.00 |
26 Mar 2024 | 0.020479 | 0.000031 | 0.15% | 0.020456 | 0.020987 | 0.020265 | 0.00 |
25 Mar 2024 | 0.020447 | 0.000714 | 3.62% | 0.019961 | 0.020836 | 0.018636 | 0.00 |
24 Mar 2024 | 0.019733 | 0.00058 | 3.03% | 0.019107 | 0.019818 | 0.018858 | 0.00 |
23 Mar 2024 | 0.019154 | 0.000212 | 1.12% | 0.019009 | 0.019537 | 0.018685 | 0.00 |
22 Mar 2024 | 0.018942 | -0.001 | -5.01% | 0.019961 | 0.020216 | 0.018595 | 0.00 |
21 Mar 2024 | 0.019942 | -0.000142 | -0.71% | 0.020026 | 0.020466 | 0.01948 | 0.00 |
20 Mar 2024 | 0.020084 | 0.001965 | 10.85% | 0.01804 | 0.020174 | 0.017501 | 0.00 |
19 Mar 2024 | 0.018119 | -0.002007 | -9.97% | 0.020091 | 0.020189 | 0.018015 | 0.00 |
18 Mar 2024 | 0.020125 | -0.000624 | -3.01% | 0.021832 | 0.021989 | 0.019794 | 0.00 |
17 Mar 2024 | 0.020749 | 0.00065 | 3.24% | 0.020266 | 0.02099 | 0.019548 | 0.00 |
16 Mar 2024 | 0.020099 | -0.001264 | -5.92% | 0.021394 | 0.021571 | 0.019884 | 0.00 |
15 Mar 2024 | 0.021363 | -0.000817 | -3.68% | 0.021832 | 0.021989 | 0.020497 | 0.00 |
14 Mar 2024 | 0.02218 | -0.000697 | -3.05% | 0.022853 | 0.022901 | 0.021256 | 0.00 |
13 Mar 2024 | 0.022878 | 0.000189 | 0.83% | 0.022708 | 0.023291 | 0.022508 | 0.00 |
12 Mar 2024 | 0.022688 | -0.00055 | -2.37% | 0.02326 | 0.023368 | 0.022002 | 0.00 |
11 Mar 2024 | 0.023239 | 0.001053 | 4.75% | 0.021832 | 0.023353 | 0.021599 | 0.00 |
10 Mar 2024 | 0.022185 | -0.000184 | -0.82% | 0.022331 | 0.022658 | 0.021727 | 0.00 |
09 Mar 2024 | 0.022369 | 0.00014 | 0.63% | 0.022224 | 0.022557 | 0.022165 | 0.00 |
08 Mar 2024 | 0.022229 | 0.000168 | 0.76% | 0.022125 | 0.022839 | 0.021871 | 0.00 |
07 Mar 2024 | 0.022062 | 0.00029 | 1.33% | 0.021832 | 0.022494 | 0.021368 | 0.00 |
06 Mar 2024 | 0.021771 | 0.001515 | 7.48% | 0.020327 | 0.022269 | 0.020019 | 0.00 |
05 Mar 2024 | 0.020257 | -0.000481 | -2.32% | 0.020749 | 0.021819 | 0.018524 | 0.00 |
04 Mar 2024 | 0.020737 | 0.000848 | 4.26% | 0.019387 | 0.020797 | 0.019337 | 0.00 |
03 Mar 2024 | 0.019889 | 0.000349 | 1.79% | 0.019532 | 0.01994 | 0.019258 | 0.00 |
02 Mar 2024 | 0.01954 | -0.000062 | -0.32% | 0.019598 | 0.019756 | 0.019421 | 0.00 |
01 Mar 2024 | 0.019602 | 0.000443 | 2.31% | 0.019088 | 0.019698 | 0.019088 | 0.00 |
29 Feb 2024 | 0.01916 | -0.000078 | -0.41% | 0.019387 | 0.020102 | 0.018895 | 0.00 |
28 Feb 2024 | 0.019238 | 0.00073 | 3.94% | 0.018528 | 0.019905 | 0.018459 | 0.00 |
27 Feb 2024 | 0.018508 | 0.00037 | 2.04% | 0.018149 | 0.018778 | 0.018091 | 0.00 |
26 Feb 2024 | 0.018138 | 0.00036 | 2.03% | 0.017189 | 0.01826 | 0.016442 | 0.00 |
25 Feb 2024 | 0.017778 | 0.000701 | 4.11% | 0.01709 | 0.017788 | 0.017048 | 0.00 |
24 Feb 2024 | 0.017076 | 0.000378 | 2.26% | 0.016685 | 0.017149 | 0.0166 | 0.00 |
23 Feb 2024 | 0.016698 | -0.000261 | -1.54% | 0.01695 | 0.01708 | 0.0166 | 0.00 |
22 Feb 2024 | 0.01696 | -0.000044 | -0.26% | 0.016903 | 0.017297 | 0.016606 | 0.00 |
21 Feb 2024 | 0.017003 | -0.000212 | -1.23% | 0.017189 | 0.017231 | 0.016442 | 0.00 |
20 Feb 2024 | 0.017216 | 0.000391 | 2.32% | 0.016822 | 0.017317 | 0.016434 | 0.00 |
19 Feb 2024 | 0.016825 | 0.000419 | 2.55% | 0.013828 | 0.017034 | 0.013815 | 0.00 |
18 Feb 2024 | 0.016406 | 0.000486 | 3.05% | 0.01591 | 0.016534 | 0.0158 | 0.00 |
17 Feb 2024 | 0.01592 | -0.000128 | -0.80% | 0.016004 | 0.016011 | 0.015555 | 0.00 |
16 Feb 2024 | 0.016048 | -0.000092 | -0.57% | 0.016143 | 0.016326 | 0.015773 | 0.00 |
15 Feb 2024 | 0.01614 | 0.000235 | 1.48% | 0.01586 | 0.016367 | 0.01579 | 0.00 |
14 Feb 2024 | 0.015905 | 0.000831 | 5.51% | 0.015062 | 0.015914 | 0.014964 | 0.00 |
13 Feb 2024 | 0.015074 | -0.000087 | -0.57% | 0.015248 | 0.015339 | 0.014793 | 0.00 |
12 Feb 2024 | 0.015162 | 0.000861 | 6.02% | 0.013828 | 0.015206 | 0.013815 | 0.00 |
11 Feb 2024 | 0.014301 | 0.000028 | 0.20% | 0.014262 | 0.014493 | 0.014245 | 0.00 |
10 Feb 2024 | 0.014273 | 0.000068 | 0.48% | 0.014232 | 0.01437 | 0.014136 | 0.00 |
09 Feb 2024 | 0.014205 | 0.000373 | 2.70% | 0.013828 | 0.014407 | 0.013815 | 0.00 |
08 Feb 2024 | 0.013832 | -0.000017 | -0.12% | 0.013852 | 0.014049 | 0.013795 | 0.00 |
07 Feb 2024 | 0.013848 | 0.000287 | 2.11% | 0.013564 | 0.013955 | 0.013435 | 0.00 |
06 Feb 2024 | 0.013562 | 0.000436 | 3.32% | 0.013115 | 0.013646 | 0.013114 | 0.00 |
05 Feb 2024 | 0.013126 | 0.000049 | 0.37% | 0.012649 | 0.013315 | 0.012537 | 0.00 |
04 Feb 2024 | 0.013077 | -0.00002 | -0.15% | 0.013109 | 0.013182 | 0.012952 | 0.00 |
03 Feb 2024 | 0.013097 | -0.000075 | -0.57% | 0.013171 | 0.013295 | 0.01309 | 0.00 |
02 Feb 2024 | 0.013172 | 0.00003 | 0.23% | 0.013137 | 0.013264 | 0.013036 | 0.00 |
01 Feb 2024 | 0.013142 | 0.000092 | 0.70% | 0.013049 | 0.013189 | 0.012809 | 0.00 |
31 Ene 2024 | 0.013051 | -0.000325 | -2.43% | 0.013403 | 0.013414 | 0.012946 | 0.00 |
30 Ene 2024 | 0.013376 | 0.000156 | 1.18% | 0.013203 | 0.013629 | 0.013123 | 0.00 |
29 Ene 2024 | 0.013219 | 0.000321 | 2.49% | 0.012649 | 0.013241 | 0.012537 | 0.00 |
28 Ene 2024 | 0.012898 | -0.00005 | -0.39% | 0.012939 | 0.013165 | 0.01281 | 0.00 |
27 Ene 2024 | 0.012948 | 0.00000200 | 0.02% | 0.012957 | 0.013017 | 0.012863 | 0.00 |
26 Ene 2024 | 0.012946 | 0.000277 | 2.19% | 0.012649 | 0.013023 | 0.012537 | 0.00 |