Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
O3UST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 0.02641 | 0.00009 | 0.34% | 0.02637 | 0.02691 | 0.02501 | 555,850.00 |
| 31 May 2024 | 0.02632 | -0.00126 | -4.57% | 0.02741 | 0.02756 | 0.02611 | 545,975.00 |
| 30 May 2024 | 0.02758 | -0.00003 | -0.11% | 0.02761 | 0.028 | 0.02603 | 720,828.00 |
| 29 May 2024 | 0.02761 | -0.00058 | -2.06% | 0.02867 | 0.02902 | 0.0265 | 629,480.00 |
| 28 May 2024 | 0.02819 | 0.00009 | 0.32% | 0.0281 | 0.02871 | 0.02577 | 1,329,396.00 |
| 27 May 2024 | 0.0281 | 0.00024 | 0.86% | 0.02761 | 0.0288 | 0.02732 | 883,931.00 |
| 26 May 2024 | 0.02786 | 0.0007 | 2.58% | 0.02716 | 0.02797 | 0.0267 | 637,288.00 |
| 25 May 2024 | 0.02716 | 0.00015 | 0.56% | 0.02701 | 0.02778 | 0.0257 | 665,134.00 |
| 24 May 2024 | 0.02701 | -0.00073 | -2.63% | 0.02759 | 0.02846 | 0.02572 | 917,446.00 |
| 23 May 2024 | 0.02774 | -0.00172 | -5.84% | 0.02946 | 0.03058 | 0.0263 | 834,831.00 |
| 22 May 2024 | 0.02946 | -0.00149 | -4.81% | 0.03095 | 0.03099 | 0.0269 | 576,014.00 |
| 21 May 2024 | 0.03095 | -0.00505 | -14.03% | 0.02878 | 0.0359 | 0.0277 | 837,498.00 |
| 20 May 2024 | 0.036 | 0.00544 | 17.80% | 0.03043 | 0.0393 | 0.02741 | 927,551.00 |
| 19 May 2024 | 0.03056 | -0.00028 | -0.91% | 0.03084 | 0.0394 | 0.02963 | 521,976.00 |
| 18 May 2024 | 0.03084 | -0.00085 | -2.68% | 0.03169 | 0.042 | 0.03052 | 466,447.00 |
| 17 May 2024 | 0.03169 | 0.00071 | 2.29% | 0.03098 | 0.0432 | 0.03047 | 502,610.00 |
| 16 May 2024 | 0.03098 | -0.0008 | -2.52% | 0.03178 | 0.0432 | 0.030 | 607,162.00 |
| 15 May 2024 | 0.03178 | 0.00058 | 1.86% | 0.0312 | 0.043 | 0.03031 | 507,086.00 |
| 14 May 2024 | 0.0312 | -0.00009 | -0.29% | 0.03129 | 0.0436 | 0.03042 | 518,374.00 |
| 13 May 2024 | 0.03129 | -0.00039 | -1.23% | 0.0409 | 0.0428 | 0.02971 | 742,915.00 |
| 12 May 2024 | 0.03168 | -0.00063 | -1.95% | 0.03231 | 0.0403 | 0.03153 | 691,261.00 |
| 11 May 2024 | 0.03231 | 0.00148 | 4.80% | 0.0389 | 0.0427 | 0.02988 | 538,686.00 |
| 10 May 2024 | 0.03083 | 0.00039 | 1.28% | 0.03044 | 0.0434 | 0.0298 | 689,542.00 |
| 09 May 2024 | 0.03044 | -0.00263 | -7.95% | 0.03307 | 0.0434 | 0.02867 | 906,047.00 |
| 08 May 2024 | 0.03307 | -0.00006 | -0.18% | 0.03313 | 0.0435 | 0.03242 | 525,785.00 |
| 07 May 2024 | 0.03313 | -0.01207 | -26.70% | 0.0452 | 0.0464 | 0.03283 | 428,173.00 |
| 06 May 2024 | 0.0452 | 0.01175 | 35.13% | 0.03347 | 0.0468 | 0.03323 | 632,414.00 |
| 05 May 2024 | 0.03345 | -0.00015 | -0.45% | 0.0473 | 0.0488 | 0.032 | 511,708.00 |
| 04 May 2024 | 0.0336 | 0.00049 | 1.48% | 0.03311 | 0.0436 | 0.03202 | 461,072.00 |
| 03 May 2024 | 0.03311 | 0.00063 | 1.94% | 0.03248 | 0.0435 | 0.03229 | 513,080.00 |
| 02 May 2024 | 0.03248 | 0.0005 | 1.56% | 0.03198 | 0.0409 | 0.03169 | 454,617.00 |
| 01 May 2024 | 0.03198 | -0.00802 | -20.05% | 0.03362 | 0.0417 | 0.03117 | 468,112.00 |
| 30 Abr 2024 | 0.040 | 0.00178 | 4.66% | 0.03822 | 0.0451 | 0.03293 | 604,534.00 |
| 29 Abr 2024 | 0.03822 | 0.00303 | 8.61% | 0.0428 | 0.0442 | 0.0345 | 1,100,080.00 |
| 28 Abr 2024 | 0.03519 | -0.00144 | -3.93% | 0.03647 | 0.0448 | 0.03503 | 572,496.00 |
| 27 Abr 2024 | 0.03663 | 0.00025 | 0.69% | 0.03636 | 0.0452 | 0.035 | 1,099,746.00 |
| 26 Abr 2024 | 0.03638 | -0.00226 | -5.85% | 0.03866 | 0.0453 | 0.036 | 700,605.00 |
| 25 Abr 2024 | 0.03864 | 0.00125 | 3.34% | 0.03739 | 0.0457 | 0.03591 | 656,647.00 |
| 24 Abr 2024 | 0.03739 | -0.0007 | -1.84% | 0.03809 | 0.0504 | 0.0365 | 516,791.00 |
| 23 Abr 2024 | 0.03809 | 0.00175 | 4.82% | 0.03634 | 0.0503 | 0.03545 | 664,621.00 |
| 22 Abr 2024 | 0.03634 | -0.00119 | -3.17% | 0.0489 | 0.0504 | 0.035 | 942,599.00 |
| 21 Abr 2024 | 0.03753 | -0.00163 | -4.16% | 0.03916 | 0.0495 | 0.03644 | 488,100.00 |
| 20 Abr 2024 | 0.03916 | 0.00086 | 2.25% | 0.0383 | 0.0506 | 0.03742 | 430,086.00 |
| 19 Abr 2024 | 0.0383 | -0.012 | -23.86% | 0.0504 | 0.0506 | 0.03696 | 466,766.00 |
| 18 Abr 2024 | 0.0503 | 0.01139 | 29.27% | 0.0388 | 0.0504 | 0.0374 | 494,526.00 |
| 17 Abr 2024 | 0.03891 | 0.00082 | 2.15% | 0.0381 | 0.0529 | 0.03751 | 551,869.00 |
| 16 Abr 2024 | 0.03809 | 0.00191 | 5.28% | 0.03617 | 0.0515 | 0.03415 | 871,057.00 |
| 15 Abr 2024 | 0.03618 | -0.00159 | -4.21% | 0.03794 | 0.0521 | 0.036 | 903,194.00 |
| 14 Abr 2024 | 0.03777 | 0.0002 | 0.53% | 0.03767 | 0.0501 | 0.035 | 1,006,763.00 |
| 13 Abr 2024 | 0.03757 | -0.00263 | -6.54% | 0.0402 | 0.0542 | 0.0373 | 954,400.00 |
| 12 Abr 2024 | 0.0402 | -0.00126 | -3.04% | 0.04146 | 0.057 | 0.040 | 644,797.00 |
| 11 Abr 2024 | 0.04146 | 0.00041 | 1.00% | 0.0584 | 0.0587 | 0.0404 | 531,661.00 |
| 10 Abr 2024 | 0.04105 | -0.0035 | -7.86% | 0.0528 | 0.0597 | 0.04004 | 684,922.00 |
| 09 Abr 2024 | 0.04455 | -0.01025 | -18.70% | 0.0551 | 0.0554 | 0.0395 | 995,211.00 |
| 08 Abr 2024 | 0.0548 | -0.0028 | -4.86% | 0.057 | 0.058 | 0.041 | 1,098,692.00 |
| 07 Abr 2024 | 0.0576 | -0.0012 | -2.04% | 0.0586 | 0.0749 | 0.04163 | 775,999.00 |
| 06 Abr 2024 | 0.0588 | 0.0049 | 9.09% | 0.0532 | 0.0623 | 0.04001 | 747,657.00 |
| 05 Abr 2024 | 0.0539 | -0.001 | -1.82% | 0.0547 | 0.0555 | 0.040 | 809,184.00 |
| 04 Abr 2024 | 0.0549 | -0.0039 | -6.63% | 0.0583 | 0.059 | 0.040 | 614,475.00 |
| 03 Abr 2024 | 0.0588 | 0.0054 | 10.11% | 0.04116 | 0.061 | 0.040 | 619,515.00 |
| 02 Abr 2024 | 0.0534 | 0.01093 | 25.74% | 0.04317 | 0.0589 | 0.04087 | 599,258.00 |
| 01 Abr 2024 | 0.04247 | 0.00058 | 1.38% | 0.04173 | 0.0597 | 0.04005 | 577,815.00 |
| 31 Mar 2024 | 0.04189 | -0.00187 | -4.27% | 0.04367 | 0.0623 | 0.041 | 533,727.00 |
| 30 Mar 2024 | 0.04376 | 0.00045 | 1.04% | 0.04335 | 0.0659 | 0.04247 | 426,535.00 |
| 29 Mar 2024 | 0.04331 | -0.00024 | -0.55% | 0.04348 | 0.0701 | 0.0411 | 762,136.00 |
| 28 Mar 2024 | 0.04355 | -0.00005 | -0.11% | 0.04378 | 0.0778 | 0.04144 | 654,862.00 |
| 27 Mar 2024 | 0.0436 | -0.0223 | -33.84% | 0.0658 | 0.0658 | 0.040 | 787,068.00 |
| 26 Mar 2024 | 0.0659 | 0.01917 | 41.02% | 0.04673 | 0.0673 | 0.04498 | 645,061.00 |
| 25 Mar 2024 | 0.04673 | 0.00074 | 1.61% | 0.04607 | 0.061 | 0.04379 | 1,596,862.00 |
| 24 Mar 2024 | 0.04599 | 0.00202 | 4.59% | 0.04397 | 0.0655 | 0.04318 | 784,762.00 |
| 23 Mar 2024 | 0.04397 | -0.00763 | -14.79% | 0.0515 | 0.0606 | 0.043 | 842,366.00 |
| 22 Mar 2024 | 0.0516 | 0.00514 | 11.06% | 0.04658 | 0.061 | 0.04501 | 1,016,986.00 |
| 21 Mar 2024 | 0.04646 | -0.00394 | -7.82% | 0.0505 | 0.0537 | 0.04449 | 890,445.00 |
| 20 Mar 2024 | 0.0504 | 0.00453 | 9.88% | 0.0499 | 0.0514 | 0.045 | 1,332,970.00 |
| 19 Mar 2024 | 0.04587 | -0.00237 | -4.91% | 0.0525 | 0.0527 | 0.04404 | 1,312,432.00 |
| 18 Mar 2024 | 0.04824 | -0.00333 | -6.46% | 0.0553 | 0.0563 | 0.04647 | 1,190,840.00 |
| 17 Mar 2024 | 0.05157 | -0.00343 | -6.24% | 0.055 | 0.0559 | 0.04879 | 1,019,703.00 |
| 16 Mar 2024 | 0.055 | 0.00322 | 6.22% | 0.060 | 0.0612 | 0.0481 | 1,277,273.00 |
| 15 Mar 2024 | 0.05178 | -0.01392 | -21.19% | 0.0657 | 0.0665 | 0.04941 | 1,623,918.00 |
| 14 Mar 2024 | 0.0657 | 0.00637 | 10.74% | 0.0765 | 0.0774 | 0.052 | 1,138,168.00 |
| 13 Mar 2024 | 0.05933 | 0.00268 | 4.73% | 0.05665 | 0.0779 | 0.05637 | 691,057.00 |
| 12 Mar 2024 | 0.05665 | -0.02125 | -27.28% | 0.05965 | 0.0832 | 0.05651 | 628,751.00 |
| 11 Mar 2024 | 0.0779 | 0.0042 | 5.70% | 0.05228 | 0.0781 | 0.052 | 1,499,095.00 |
| 10 Mar 2024 | 0.0737 | 0.0202 | 37.76% | 0.05364 | 0.0826 | 0.0501 | 830,671.00 |
| 09 Mar 2024 | 0.0535 | -0.00212 | -3.81% | 0.05577 | 0.05977 | 0.0525 | 744,091.00 |
| 08 Mar 2024 | 0.05562 | 0.00275 | 5.20% | 0.05287 | 0.0616 | 0.05263 | 630,960.00 |
| 07 Mar 2024 | 0.05287 | -0.00145 | -2.67% | 0.05432 | 0.0636 | 0.05135 | 656,023.00 |
| 06 Mar 2024 | 0.05432 | -0.01468 | -21.28% | 0.05279 | 0.0746 | 0.05189 | 661,695.00 |
| 05 Mar 2024 | 0.069 | -0.0023 | -3.23% | 0.05354 | 0.0921 | 0.05003 | 923,873.00 |
| 04 Mar 2024 | 0.0713 | 0.01904 | 36.43% | 0.0523 | 0.0898 | 0.05114 | 1,381,465.00 |
| 03 Mar 2024 | 0.05226 | -0.00704 | -11.87% | 0.05643 | 0.0679 | 0.050 | 857,694.00 |
| 02 Mar 2024 | 0.0593 | 0.00572 | 10.68% | 0.0643 | 0.0643 | 0.05242 | 881,747.00 |
