OMUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.730962 | 0.005403 | 0.74% | 0.729775 | 0.780825 | 0.714664 | 646,361.00 |
27 Mar 2024 | 0.725559 | -0.082238 | -10.18% | 0.811328 | 0.845479 | 0.724628 | 1,471,472.00 |
26 Mar 2024 | 0.807797 | 0.109917 | 15.75% | 0.701995 | 0.844058 | 0.683702 | 3,011,190.00 |
25 Mar 2024 | 0.69788 | 0.119463 | 20.65% | 0.22778 | 0.716031 | 0.221533 | 3,418,002.00 |
24 Mar 2024 | 0.578416 | 0.024326 | 4.39% | 0.549174 | 0.588765 | 0.539429 | 248,553.00 |
23 Mar 2024 | 0.55409 | -0.032058 | -5.47% | 0.595882 | 0.632875 | 0.55409 | 504,600.00 |
22 Mar 2024 | 0.586148 | -0.010309 | -1.73% | 0.59607 | 0.607893 | 0.553393 | 838,319.00 |
21 Mar 2024 | 0.596457 | -0.097383 | -14.04% | 0.797487 | 0.797487 | 0.586847 | 1,545,712.00 |
20 Mar 2024 | 0.69384 | 0.030149 | 4.54% | 0.670525 | 0.758147 | 0.650173 | 1,107,723.00 |
19 Mar 2024 | 0.663691 | -0.173336 | -20.71% | 0.848422 | 0.939196 | 0.607583 | 9,069,175.00 |
18 Mar 2024 | 0.837027 | 0.232681 | 38.50% | 0.22778 | 0.858251 | 0.221533 | 3,953,883.00 |
17 Mar 2024 | 0.604345 | 0.148428 | 32.56% | 0.466047 | 0.639577 | 0.406422 | 3,527,020.00 |
16 Mar 2024 | 0.455917 | 0.020732 | 4.76% | 0.428492 | 0.475776 | 0.402628 | 2,169,264.00 |
15 Mar 2024 | 0.435185 | 0.079275 | 22.27% | 0.22778 | 0.435185 | 0.221533 | 2,940,624.00 |
14 Mar 2024 | 0.355911 | 0.028332 | 8.65% | 0.328001 | 0.370782 | 0.318008 | 1,322,324.00 |
13 Mar 2024 | 0.327578 | 0.004519 | 1.40% | 0.331303 | 0.345142 | 0.309102 | 797,889.00 |
12 Mar 2024 | 0.323059 | -0.005258 | -1.60% | 0.321849 | 0.325619 | 0.29565 | 338,383.00 |
11 Mar 2024 | 0.328317 | 0.023147 | 7.58% | 0.22778 | 0.346902 | 0.221533 | 968,630.00 |
10 Mar 2024 | 0.30517 | 0.001645 | 0.54% | 0.302711 | 0.311464 | 0.291753 | 312,729.00 |
09 Mar 2024 | 0.303525 | 0.002272 | 0.75% | 0.30331 | 0.307699 | 0.295525 | 468,526.00 |
08 Mar 2024 | 0.301252 | -0.004656 | -1.52% | 0.306129 | 0.322701 | 0.282531 | 324,175.00 |
07 Mar 2024 | 0.305908 | -0.004711 | -1.52% | 0.310772 | 0.315501 | 0.296401 | 296,269.00 |
06 Mar 2024 | 0.310619 | 0.00364 | 1.19% | 0.307183 | 0.320583 | 0.294116 | 517,233.00 |
05 Mar 2024 | 0.306979 | -0.019164 | -5.88% | 0.324442 | 0.343133 | 0.267661 | 2,819,478.00 |
04 Mar 2024 | 0.326143 | 0.051509 | 18.76% | 0.22778 | 0.377343 | 0.221533 | 4,708,803.00 |
03 Mar 2024 | 0.274634 | 0.001703 | 0.62% | 0.270939 | 0.281879 | 0.261026 | 1,392,597.00 |
02 Mar 2024 | 0.27293 | 0.00212 | 0.78% | 0.271151 | 0.275563 | 0.25831 | 836,162.00 |
01 Mar 2024 | 0.27081 | 0.010883 | 4.19% | 0.261317 | 0.293473 | 0.252978 | 1,573,941.00 |
29 Feb 2024 | 0.259927 | 0.011848 | 4.78% | 0.24676 | 0.259927 | 0.236341 | 1,217,765.00 |
28 Feb 2024 | 0.248079 | 0.025789 | 11.60% | 0.224169 | 0.274386 | 0.222633 | 3,681,998.00 |
27 Feb 2024 | 0.22229 | -0.001259 | -0.56% | 0.223963 | 0.230754 | 0.21187 | 1,207,622.00 |
26 Feb 2024 | 0.22355 | 0.009762 | 4.57% | 0.22778 | 0.346902 | 0.210984 | 6,975,083.00 |
25 Feb 2024 | 0.213788 | -0.00533 | -2.43% | 0.219154 | 0.221694 | 0.207918 | 438,584.00 |
24 Feb 2024 | 0.219118 | 0.003429 | 1.59% | 0.214673 | 0.220692 | 0.205549 | 943,965.00 |
23 Feb 2024 | 0.215689 | 0.001242 | 0.58% | 0.214947 | 0.246357 | 0.211436 | 5,344,831.00 |
22 Feb 2024 | 0.214447 | -0.004284 | -1.96% | 0.217506 | 0.222219 | 0.208536 | 1,232,921.00 |
21 Feb 2024 | 0.21873 | -0.002031 | -0.92% | 0.220534 | 0.22557 | 0.2065 | 2,351,741.00 |
20 Feb 2024 | 0.220761 | -0.010108 | -4.38% | 0.233646 | 0.24446 | 0.209513 | 2,097,799.00 |
19 Feb 2024 | 0.230869 | -0.008458 | -3.53% | 0.22778 | 0.346902 | 0.221533 | 1,229,408.00 |
18 Feb 2024 | 0.239327 | -0.007487 | -3.03% | 0.246861 | 0.254094 | 0.233591 | 1,198,020.00 |
17 Feb 2024 | 0.246814 | 0.003438 | 1.41% | 0.241516 | 0.248433 | 0.231048 | 2,094,729.00 |
16 Feb 2024 | 0.243376 | -0.02009 | -7.63% | 0.263372 | 0.273683 | 0.241388 | 2,058,756.00 |
15 Feb 2024 | 0.263466 | -0.018761 | -6.65% | 0.281993 | 0.293014 | 0.257833 | 2,074,396.00 |
14 Feb 2024 | 0.282226 | -0.003413 | -1.19% | 0.286001 | 0.295921 | 0.275707 | 3,082,309.00 |
13 Feb 2024 | 0.28564 | -0.022042 | -7.16% | 0.303313 | 0.309141 | 0.266295 | 3,885,685.00 |
12 Feb 2024 | 0.307682 | 0.00553 | 1.83% | 0.22778 | 0.346902 | 0.221533 | 2,142,513.00 |
11 Feb 2024 | 0.302152 | 0.039606 | 15.09% | 0.26235 | 0.335524 | 0.2621 | 7,395,952.00 |
10 Feb 2024 | 0.262546 | -0.052997 | -16.80% | 0.315028 | 0.317379 | 0.258706 | 8,171,983.00 |
09 Feb 2024 | 0.315542 | 0.087357 | 38.28% | 0.22778 | 0.346902 | 0.221533 | 17,553,721.00 |
08 Feb 2024 | 0.228185 | 0.055468 | 32.11% | 0.175451 | 0.240044 | 0.17365 | 12,195,846.00 |
07 Feb 2024 | 0.172717 | 0.017896 | 11.56% | 0.157777 | 0.17919 | 0.148038 | 3,854,414.00 |
06 Feb 2024 | 0.154822 | -0.007675 | -4.72% | 0.162515 | 0.163328 | 0.146051 | 2,792,453.00 |
05 Feb 2024 | 0.162496 | -0.007686 | -4.52% | 0.065947 | 0.172358 | 0.06582 | 20,197,308.00 |
04 Feb 2024 | 0.170182 | 0.020229 | 13.49% | 0.152564 | 0.190989 | 0.145004 | 20,202,239.00 |
03 Feb 2024 | 0.149953 | 0.030384 | 25.41% | 0.121345 | 0.158617 | 0.118923 | 17,952,296.00 |
02 Feb 2024 | 0.119569 | 0.018427 | 18.22% | 0.101655 | 0.123352 | 0.099783 | 5,620,655.00 |
01 Feb 2024 | 0.101142 | -0.007523 | -6.92% | 0.109018 | 0.113857 | 0.099779 | 2,046,705.00 |
31 Ene 2024 | 0.108666 | 0.014456 | 15.34% | 0.094619 | 0.114813 | 0.092588 | 5,407,273.00 |
30 Ene 2024 | 0.09421 | -0.007402 | -7.28% | 0.101476 | 0.101969 | 0.093962 | 732,902.00 |
29 Ene 2024 | 0.101612 | -0.001402 | -1.36% | 0.065947 | 0.101901 | 0.06582 | 2,547,185.00 |
28 Ene 2024 | 0.103014 | 0.001897 | 1.88% | 0.100691 | 0.107383 | 0.097468 | 2,059,209.00 |
27 Ene 2024 | 0.101117 | -0.003572 | -3.41% | 0.104466 | 0.119118 | 0.100696 | 5,080,968.00 |
26 Ene 2024 | 0.104689 | 0.002885 | 2.83% | 0.1006 | 0.117281 | 0.093225 | 11,900,966.00 |
25 Ene 2024 | 0.101804 | 0.022292 | 28.04% | 0.080913 | 0.108349 | 0.075147 | 8,707,440.00 |
24 Ene 2024 | 0.079512 | -0.009924 | -11.10% | 0.08816 | 0.093172 | 0.076387 | 3,021,082.00 |
23 Ene 2024 | 0.089436 | -0.004643 | -4.94% | 0.098799 | 0.101842 | 0.082851 | 9,197,992.00 |
22 Ene 2024 | 0.09408 | -0.005643 | -5.66% | 0.065947 | 0.112256 | 0.06582 | 19,355,375.00 |
21 Ene 2024 | 0.099723 | 0.027175 | 37.46% | 0.073807 | 0.120213 | 0.069848 | 28,240,103.00 |
20 Ene 2024 | 0.072547 | 0.003942 | 5.75% | 0.068579 | 0.074012 | 0.067535 | 2,148,954.00 |
19 Ene 2024 | 0.068606 | 0.001764 | 2.64% | 0.066491 | 0.069831 | 0.064436 | 509,702.00 |
18 Ene 2024 | 0.066841 | -0.002742 | -3.94% | 0.069984 | 0.071932 | 0.065004 | 803,914.00 |
17 Ene 2024 | 0.069583 | -0.004631 | -6.24% | 0.075089 | 0.077151 | 0.066185 | 4,786,994.00 |
16 Ene 2024 | 0.074214 | 0.008189 | 12.40% | 0.065947 | 0.0819 | 0.06582 | 7,959,686.00 |
15 Ene 2024 | 0.066025 | 0.000566 | 0.87% | 0.065679 | 0.069074 | 0.064913 | 625,740.00 |
14 Ene 2024 | 0.065459 | -0.001759 | -2.62% | 0.066816 | 0.06906 | 0.063866 | 2,037,621.00 |
13 Ene 2024 | 0.067217 | 0.001347 | 2.04% | 0.065947 | 0.069442 | 0.065599 | 1,153,620.00 |
12 Ene 2024 | 0.06587 | -0.001917 | -2.83% | 0.067658 | 0.070611 | 0.062287 | 1,318,615.00 |
11 Ene 2024 | 0.067787 | -0.001137 | -1.65% | 0.068412 | 0.07128 | 0.066182 | 1,218,403.00 |
10 Ene 2024 | 0.068924 | 0.000795 | 1.17% | 0.06921 | 0.07263 | 0.065899 | 3,974,780.00 |
09 Ene 2024 | 0.068129 | -0.000973 | -1.41% | 0.069204 | 0.070545 | 0.062748 | 3,583,282.00 |
08 Ene 2024 | 0.069102 | 0.007829 | 12.78% | 0.061205 | 0.080616 | 0.060578 | 9,205,240.00 |
07 Ene 2024 | 0.061272 | -0.00687 | -10.08% | 0.068629 | 0.068642 | 0.059624 | 2,170,147.00 |
06 Ene 2024 | 0.068142 | 0.004699 | 7.41% | 0.063163 | 0.070582 | 0.061865 | 3,265,705.00 |
05 Ene 2024 | 0.063444 | -0.000677 | -1.06% | 0.063701 | 0.082687 | 0.061111 | 19,564,083.00 |
04 Ene 2024 | 0.064121 | 0.00636 | 11.01% | 0.058706 | 0.064121 | 0.054427 | 3,337,979.00 |
03 Ene 2024 | 0.05776 | -0.004138 | -6.69% | 0.061205 | 0.075524 | 0.057149 | 20,155,975.00 |
02 Ene 2024 | 0.061898 | 0.004553 | 7.94% | 0.018338 | 0.062575 | 0.018092 | 4,048,711.00 |
01 Ene 2024 | 0.057345 | -0.001781 | -3.01% | 0.058906 | 0.061728 | 0.055832 | 3,053,005.00 |
31 Dic 2023 | 0.059126 | 0.005532 | 10.32% | 0.054424 | 0.062665 | 0.053282 | 11,743,710.00 |
30 Dic 2023 | 0.053594 | 0.002329 | 4.54% | 0.051285 | 0.057433 | 0.04893 | 7,988,298.00 |