Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
NEXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1.14 | 0.010 | 0.45% | 1.13 | 1.16 | 1.13 | 0.00 |
| 30 May 2024 | 1.13 | -0.010 | -0.50% | 1.14 | 1.16 | 1.12 | 0.00 |
| 29 May 2024 | 1.14 | -0.020 | -2.06% | 1.16 | 1.17 | 1.13 | 0.00 |
| 28 May 2024 | 1.16 | -0.020 | -1.28% | 1.18 | 1.19 | 1.14 | 0.00 |
| 27 May 2024 | 1.18 | 0.020 | 1.81% | 1.11 | 1.20 | 1.10 | 50,407.00 |
| 26 May 2024 | 1.16 | 0.020 | 2.07% | 1.13 | 1.17 | 1.13 | 0.00 |
| 25 May 2024 | 1.13 | 0.010 | 0.48% | 1.13 | 1.14 | 1.12 | 0.00 |
| 24 May 2024 | 1.13 | -0.010 | -0.77% | 1.14 | 1.16 | 1.10 | 0.00 |
| 23 May 2024 | 1.14 | 0.00 | 0.43% | 1.13 | 1.19 | 1.08 | 0.00 |
| 22 May 2024 | 1.13 | -0.020 | -1.32% | 1.15 | 1.15 | 1.11 | 0.00 |
| 21 May 2024 | 1.15 | 0.040 | 3.60% | 1.11 | 1.16 | 1.10 | 0.00 |
| 20 May 2024 | 1.11 | 0.180 | 19.30% | 0.891801 | 1.11 | 0.869333 | 50,407.00 |
| 19 May 2024 | 0.928627 | -0.016893 | -1.79% | 0.945072 | 0.949297 | 0.925561 | 0.00 |
| 18 May 2024 | 0.94552 | 0.010671 | 1.14% | 0.935415 | 0.952475 | 0.934225 | 0.00 |
| 17 May 2024 | 0.934849 | 0.044128 | 4.95% | 0.89043 | 0.943468 | 0.887831 | 0.00 |
| 16 May 2024 | 0.890721 | -0.028548 | -3.11% | 0.919024 | 0.920228 | 0.885388 | 0.00 |
| 15 May 2024 | 0.919269 | 0.046903 | 5.38% | 0.87334 | 0.920337 | 0.866716 | 0.00 |
| 14 May 2024 | 0.872366 | -0.019998 | -2.24% | 0.891801 | 0.895451 | 0.865808 | 0.00 |
| 13 May 2024 | 0.892364 | 0.005738 | 0.65% | 0.900399 | 0.911273 | 0.884244 | 50,407.00 |
| 12 May 2024 | 0.886626 | 0.006092 | 0.69% | 0.881587 | 0.892752 | 0.878742 | 0.00 |
| 11 May 2024 | 0.880534 | -0.000291 | -0.03% | 0.881817 | 0.890134 | 0.874424 | 0.00 |
| 10 May 2024 | 0.880825 | -0.037639 | -4.10% | 0.916939 | 0.923778 | 0.871721 | 0.00 |
| 09 May 2024 | 0.918464 | 0.01877 | 2.09% | 0.900399 | 0.925228 | 0.893566 | 0.00 |
| 08 May 2024 | 0.899694 | -0.013728 | -1.50% | 0.91167 | 0.919269 | 0.889656 | 0.00 |
| 07 May 2024 | 0.913422 | -0.015268 | -1.64% | 0.928615 | 0.947054 | 0.910411 | 0.00 |
| 06 May 2024 | 0.92869 | -0.020274 | -2.14% | 0.924577 | 0.970458 | 0.914324 | 50,407.00 |
| 05 May 2024 | 0.948964 | 0.005675 | 0.60% | 0.943035 | 0.959375 | 0.930706 | 0.00 |
| 04 May 2024 | 0.94329 | 0.003492 | 0.37% | 0.938686 | 0.95821 | 0.937119 | 0.00 |
| 03 May 2024 | 0.939797 | 0.035073 | 3.88% | 0.904703 | 0.945835 | 0.896072 | 0.00 |
| 02 May 2024 | 0.904724 | 0.003017 | 0.33% | 0.900678 | 0.911703 | 0.876421 | 0.00 |
| 01 May 2024 | 0.901707 | -0.012771 | -1.40% | 0.911328 | 0.913831 | 0.851686 | 0.00 |
| 30 Abr 2024 | 0.914478 | -0.058609 | -6.02% | 0.97103 | 0.983241 | 0.883037 | 0.00 |
| 29 Abr 2024 | 0.973087 | -0.015168 | -1.53% | 0.924577 | 0.978293 | 0.914324 | 50,407.00 |
| 28 Abr 2024 | 0.988256 | 0.003626 | 0.37% | 0.98466 | 1.01 | 0.983099 | 0.00 |
| 27 Abr 2024 | 0.98463 | 0.037848 | 4.00% | 0.947757 | 0.99265 | 0.932258 | 0.00 |
| 26 Abr 2024 | 0.946782 | -0.008737 | -0.91% | 0.954896 | 0.958128 | 0.939325 | 0.00 |
| 25 Abr 2024 | 0.955519 | 0.006773 | 0.71% | 0.950162 | 0.965189 | 0.929855 | 0.00 |
| 24 Abr 2024 | 0.948746 | -0.025479 | -2.62% | 0.975224 | 0.996276 | 0.939413 | 0.00 |
| 23 Abr 2024 | 0.974225 | 0.005444 | 0.56% | 0.968378 | 0.98746 | 0.95479 | 0.00 |
| 22 Abr 2024 | 0.968781 | 0.016137 | 1.69% | 0.924577 | 0.977527 | 0.914324 | 50,407.00 |
| 21 Abr 2024 | 0.952644 | -0.001162 | -0.12% | 0.953219 | 0.967362 | 0.944161 | 0.00 |
| 20 Abr 2024 | 0.953806 | 0.025198 | 2.71% | 0.924577 | 0.959799 | 0.914324 | 0.00 |
| 19 Abr 2024 | 0.928608 | 0.000433 | 0.05% | 0.926575 | 0.945205 | 0.868928 | 0.00 |
| 18 Abr 2024 | 0.928176 | 0.025525 | 2.83% | 0.90473 | 0.936492 | 0.894991 | 0.00 |
| 17 Abr 2024 | 0.902651 | -0.03106 | -3.33% | 0.933039 | 0.944098 | 0.885628 | 0.00 |
| 16 Abr 2024 | 0.933711 | -0.004988 | -0.53% | 0.937237 | 0.945538 | 0.907908 | 0.00 |
| 15 Abr 2024 | 0.938698 | -0.018028 | -1.88% | 0.952683 | 0.990386 | 0.919287 | 50,407.00 |
| 14 Abr 2024 | 0.956727 | 0.040215 | 4.39% | 0.910347 | 0.959796 | 0.882126 | 0.00 |
| 13 Abr 2024 | 0.916512 | -0.065074 | -6.63% | 0.977067 | 0.998482 | 0.874345 | 0.00 |
| 12 Abr 2024 | 0.981586 | -0.079852 | -7.52% | 1.06 | 1.08 | 0.947711 | 0.00 |
| 11 Abr 2024 | 1.06 | -0.010 | -0.93% | 1.07 | 1.09 | 1.05 | 0.00 |
| 10 Abr 2024 | 1.07 | 0.010 | 0.88% | 1.06 | 1.08 | 1.03 | 0.00 |
| 09 Abr 2024 | 1.06 | -0.060 | -5.01% | 1.12 | 1.13 | 1.05 | 0.00 |
| 08 Abr 2024 | 1.12 | 0.070 | 6.92% | 1.10 | 1.13 | 1.04 | 50,407.00 |
| 07 Abr 2024 | 1.05 | 0.030 | 2.76% | 1.02 | 1.05 | 1.01 | 0.00 |
| 06 Abr 2024 | 1.02 | 0.010 | 1.12% | 1.00 | 1.03 | 1.00 | 0.00 |
| 05 Abr 2024 | 1.01 | 0.00 | -0.07% | 1.01 | 1.01 | 0.974952 | 0.00 |
| 04 Abr 2024 | 1.01 | 0.00 | 0.29% | 1.00 | 1.04 | 0.985211 | 0.00 |
| 03 Abr 2024 | 1.00 | 0.010 | 1.23% | 0.994663 | 1.02 | 0.971247 | 0.00 |
| 02 Abr 2024 | 0.991972 | -0.071738 | -6.74% | 1.06 | 1.06 | 0.974316 | 0.00 |
| 01 Abr 2024 | 1.06 | -0.040 | -3.51% | 1.10 | 1.10 | 1.04 | 50,407.00 |
| 31 Mar 2024 | 1.10 | 0.040 | 3.83% | 1.06 | 1.11 | 1.06 | 0.00 |
| 30 Mar 2024 | 1.06 | 0.00 | -0.22% | 1.06 | 1.08 | 1.06 | 0.00 |
| 29 Mar 2024 | 1.06 | -0.010 | -1.36% | 1.08 | 1.08 | 1.05 | 0.00 |
| 28 Mar 2024 | 1.08 | 0.020 | 2.01% | 1.06 | 1.09 | 1.05 | 0.00 |
| 27 Mar 2024 | 1.06 | -0.030 | -2.58% | 1.09 | 1.11 | 1.05 | 0.00 |
| 26 Mar 2024 | 1.09 | 0.00 | 0.15% | 1.08 | 1.11 | 1.07 | 0.00 |
| 25 Mar 2024 | 1.08 | 0.040 | 3.62% | 1.16 | 1.17 | 1.04 | 50,407.00 |
| 24 Mar 2024 | 1.05 | 0.030 | 3.03% | 1.01 | 1.05 | 0.999517 | 0.00 |
| 23 Mar 2024 | 1.02 | 0.010 | 1.12% | 1.01 | 1.04 | 0.990323 | 0.00 |
| 22 Mar 2024 | 1.00 | -0.050 | -5.01% | 1.06 | 1.07 | 0.985544 | 0.00 |
| 21 Mar 2024 | 1.06 | -0.010 | -0.71% | 1.06 | 1.08 | 1.03 | 0.00 |
| 20 Mar 2024 | 1.06 | 0.100 | 10.84% | 0.956164 | 1.07 | 0.927589 | 0.00 |
| 19 Mar 2024 | 0.960331 | -0.106354 | -9.97% | 1.06 | 1.07 | 0.954829 | 0.00 |
| 18 Mar 2024 | 1.07 | -0.030 | -3.01% | 1.16 | 1.17 | 1.05 | 50,407.00 |
| 17 Mar 2024 | 1.10 | 0.030 | 3.24% | 1.07 | 1.11 | 1.04 | 0.00 |
| 16 Mar 2024 | 1.07 | -0.070 | -5.92% | 1.13 | 1.14 | 1.05 | 0.00 |
| 15 Mar 2024 | 1.13 | -0.040 | -3.69% | 1.16 | 1.17 | 1.09 | 50,407.00 |
| 14 Mar 2024 | 1.18 | -0.040 | -3.05% | 1.21 | 1.21 | 1.13 | 0.00 |
| 13 Mar 2024 | 1.21 | 0.010 | 0.83% | 1.20 | 1.23 | 1.19 | 0.00 |
| 12 Mar 2024 | 1.20 | -0.030 | -2.37% | 1.23 | 1.24 | 1.17 | 0.00 |
| 11 Mar 2024 | 1.23 | 0.060 | 4.75% | 1.16 | 1.24 | 1.14 | 50,407.00 |
| 10 Mar 2024 | 1.18 | -0.010 | -0.82% | 1.18 | 1.20 | 1.15 | 0.00 |
| 09 Mar 2024 | 1.19 | 0.010 | 0.63% | 1.18 | 1.20 | 1.17 | 0.00 |
| 08 Mar 2024 | 1.18 | 0.010 | 0.76% | 1.17 | 1.21 | 1.16 | 0.00 |
| 07 Mar 2024 | 1.17 | 0.020 | 1.33% | 1.16 | 1.19 | 1.13 | 0.00 |
| 06 Mar 2024 | 1.15 | 0.080 | 7.48% | 1.08 | 1.18 | 1.06 | 0.00 |
| 05 Mar 2024 | 1.07 | -0.030 | -2.32% | 1.10 | 1.16 | 0.981825 | 0.00 |
| 04 Mar 2024 | 1.10 | 0.040 | 4.26% | 0.961929 | 1.10 | 0.958872 | 50,407.00 |
| 03 Mar 2024 | 1.05 | 0.020 | 1.79% | 1.04 | 1.06 | 1.02 | 0.00 |
| 02 Mar 2024 | 1.04 | 0.00 | -0.32% | 1.04 | 1.05 | 1.03 | 0.00 |
