Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ONESUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 5.85 | 0.040 | 0.71% | 5.82 | 5.91 | 5.70 | 0.00 |
| 24 Abr 2024 | 5.81 | -0.160 | -2.62% | 5.97 | 6.10 | 5.75 | 0.00 |
| 23 Abr 2024 | 5.97 | 0.030 | 0.56% | 5.93 | 6.05 | 5.85 | 0.00 |
| 22 Abr 2024 | 5.93 | 0.100 | 1.69% | 5.66 | 5.99 | 5.60 | 0.00 |
| 21 Abr 2024 | 5.83 | -0.010 | -0.12% | 5.84 | 5.92 | 5.78 | 0.00 |
| 20 Abr 2024 | 5.84 | 0.150 | 2.71% | 5.66 | 5.88 | 5.60 | 0.00 |
| 19 Abr 2024 | 5.69 | 0.00 | 0.05% | 5.68 | 5.79 | 5.32 | 0.00 |
| 18 Abr 2024 | 5.68 | 0.160 | 2.83% | 5.54 | 5.74 | 5.48 | 0.00 |
| 17 Abr 2024 | 5.53 | -0.190 | -3.33% | 5.71 | 5.78 | 5.42 | 0.00 |
| 16 Abr 2024 | 5.72 | -0.030 | -0.53% | 5.74 | 5.79 | 5.56 | 0.00 |
| 15 Abr 2024 | 5.75 | -0.110 | -1.88% | 5.84 | 6.07 | 5.63 | 0.00 |
| 14 Abr 2024 | 5.86 | 0.250 | 4.39% | 5.58 | 5.88 | 5.40 | 0.00 |
| 13 Abr 2024 | 5.61 | -0.400 | -6.63% | 5.98 | 6.12 | 5.36 | 0.00 |
| 12 Abr 2024 | 6.01 | -0.490 | -7.52% | 6.49 | 6.59 | 5.80 | 0.00 |
| 11 Abr 2024 | 6.50 | -0.060 | -0.93% | 6.55 | 6.70 | 6.45 | 0.00 |
| 10 Abr 2024 | 6.56 | 0.060 | 0.88% | 6.50 | 6.59 | 6.33 | 0.00 |
| 09 Abr 2024 | 6.50 | -0.340 | -5.01% | 6.85 | 6.90 | 6.42 | 0.00 |
| 08 Abr 2024 | 6.85 | 0.440 | 6.92% | 6.22 | 6.90 | 6.20 | 0.00 |
| 07 Abr 2024 | 6.40 | 0.170 | 2.76% | 6.22 | 6.41 | 6.20 | 0.00 |
| 06 Abr 2024 | 6.23 | 0.070 | 1.12% | 6.14 | 6.29 | 6.14 | 0.00 |
| 05 Abr 2024 | 6.16 | 0.00 | -0.07% | 6.17 | 6.20 | 5.97 | 0.00 |
| 04 Abr 2024 | 6.17 | 0.020 | 0.29% | 6.13 | 6.38 | 6.03 | 0.00 |
| 03 Abr 2024 | 6.15 | 0.070 | 1.23% | 6.09 | 6.24 | 5.95 | 0.00 |
| 02 Abr 2024 | 6.08 | -0.440 | -6.74% | 6.50 | 6.50 | 5.97 | 0.00 |
| 01 Abr 2024 | 6.52 | -0.240 | -3.51% | 6.76 | 6.76 | 6.34 | 0.00 |
| 31 Mar 2024 | 6.75 | 0.250 | 3.83% | 6.50 | 6.77 | 6.50 | 0.00 |
| 30 Mar 2024 | 6.50 | -0.010 | -0.22% | 6.51 | 6.61 | 6.47 | 0.00 |
| 29 Mar 2024 | 6.52 | -0.090 | -1.36% | 6.60 | 6.64 | 6.44 | 0.00 |
| 28 Mar 2024 | 6.61 | 0.130 | 2.01% | 6.49 | 6.69 | 6.43 | 0.00 |
| 27 Mar 2024 | 6.48 | -0.170 | -2.58% | 6.65 | 6.79 | 6.42 | 0.00 |
| 26 Mar 2024 | 6.65 | 0.010 | 0.15% | 6.64 | 6.81 | 6.58 | 0.00 |
| 25 Mar 2024 | 6.64 | 0.230 | 3.62% | 6.48 | 6.76 | 6.05 | 0.00 |
| 24 Mar 2024 | 6.41 | 0.190 | 3.03% | 6.20 | 6.43 | 6.12 | 0.00 |
| 23 Mar 2024 | 6.22 | 0.070 | 1.12% | 6.17 | 6.34 | 6.07 | 0.00 |
| 22 Mar 2024 | 6.15 | -0.320 | -5.01% | 6.48 | 6.56 | 6.04 | 0.00 |
| 21 Mar 2024 | 6.47 | -0.050 | -0.71% | 6.50 | 6.64 | 6.32 | 0.00 |
| 20 Mar 2024 | 6.52 | 0.640 | 10.84% | 5.86 | 6.55 | 5.68 | 0.00 |
| 19 Mar 2024 | 5.88 | -0.650 | -9.97% | 6.52 | 6.55 | 5.85 | 0.00 |
| 18 Mar 2024 | 6.53 | -0.200 | -3.01% | 7.42 | 7.43 | 6.43 | 0.00 |
| 17 Mar 2024 | 6.74 | 0.210 | 3.24% | 6.58 | 6.81 | 6.35 | 0.00 |
| 16 Mar 2024 | 6.52 | -0.410 | -5.92% | 6.95 | 7.00 | 6.45 | 0.00 |
| 15 Mar 2024 | 6.93 | -0.270 | -3.69% | 7.42 | 7.43 | 6.65 | 0.00 |
| 14 Mar 2024 | 7.20 | -0.230 | -3.05% | 7.42 | 7.43 | 6.90 | 0.00 |
| 13 Mar 2024 | 7.43 | 0.060 | 0.83% | 7.37 | 7.56 | 7.31 | 0.00 |
| 12 Mar 2024 | 7.37 | -0.180 | -2.37% | 7.55 | 7.59 | 7.14 | 0.00 |
| 11 Mar 2024 | 7.54 | 0.340 | 4.75% | 7.18 | 7.58 | 7.10 | 0.00 |
| 10 Mar 2024 | 7.20 | -0.060 | -0.82% | 7.25 | 7.36 | 7.05 | 0.00 |
| 09 Mar 2024 | 7.26 | 0.050 | 0.63% | 7.21 | 7.32 | 7.20 | 0.00 |
| 08 Mar 2024 | 7.22 | 0.050 | 0.76% | 7.18 | 7.41 | 7.10 | 0.00 |
| 07 Mar 2024 | 7.16 | 0.090 | 1.33% | 7.09 | 7.30 | 6.94 | 0.00 |
| 06 Mar 2024 | 7.07 | 0.490 | 7.48% | 6.60 | 7.23 | 6.50 | 0.00 |
| 05 Mar 2024 | 6.58 | -0.160 | -2.32% | 6.74 | 7.08 | 6.01 | 0.00 |
| 04 Mar 2024 | 6.73 | 0.280 | 4.26% | 6.29 | 6.75 | 6.28 | 0.00 |
| 03 Mar 2024 | 6.46 | 0.110 | 1.79% | 6.34 | 6.47 | 6.25 | 0.00 |
| 02 Mar 2024 | 6.34 | -0.020 | -0.32% | 6.36 | 6.41 | 6.30 | 0.00 |
| 01 Mar 2024 | 6.36 | 0.140 | 2.31% | 6.20 | 6.39 | 6.20 | 0.00 |
| 29 Feb 2024 | 6.22 | -0.030 | -0.41% | 6.29 | 6.53 | 6.13 | 0.00 |
| 28 Feb 2024 | 6.25 | 0.240 | 3.94% | 6.01 | 6.46 | 5.99 | 0.00 |
| 27 Feb 2024 | 6.01 | 0.120 | 2.04% | 5.89 | 6.10 | 5.87 | 0.00 |
| 26 Feb 2024 | 5.89 | 0.120 | 2.03% | 5.58 | 5.93 | 5.34 | 0.00 |
| 25 Feb 2024 | 5.77 | 0.230 | 4.11% | 5.55 | 5.77 | 5.53 | 0.00 |
| 24 Feb 2024 | 5.54 | 0.120 | 2.26% | 5.42 | 5.57 | 5.39 | 0.00 |
| 23 Feb 2024 | 5.42 | -0.080 | -1.54% | 5.50 | 5.54 | 5.39 | 0.00 |
| 22 Feb 2024 | 5.51 | -0.010 | -0.26% | 5.49 | 5.62 | 5.39 | 0.00 |
| 21 Feb 2024 | 5.52 | -0.070 | -1.23% | 5.58 | 5.59 | 5.34 | 0.00 |
| 20 Feb 2024 | 5.59 | 0.130 | 2.32% | 5.46 | 5.62 | 5.33 | 0.00 |
| 19 Feb 2024 | 5.46 | 0.140 | 2.55% | 4.49 | 5.53 | 4.48 | 0.00 |
| 18 Feb 2024 | 5.33 | 0.160 | 3.05% | 5.16 | 5.37 | 5.13 | 0.00 |
| 17 Feb 2024 | 5.17 | -0.040 | -0.80% | 5.20 | 5.20 | 5.05 | 0.00 |
| 16 Feb 2024 | 5.21 | -0.030 | -0.57% | 5.24 | 5.30 | 5.12 | 0.00 |
| 15 Feb 2024 | 5.24 | 0.080 | 1.48% | 5.15 | 5.31 | 5.13 | 0.00 |
| 14 Feb 2024 | 5.16 | 0.270 | 5.51% | 4.89 | 5.17 | 4.86 | 0.00 |
| 13 Feb 2024 | 4.89 | -0.030 | -0.58% | 4.95 | 4.98 | 4.80 | 0.00 |
| 12 Feb 2024 | 4.92 | 0.280 | 6.02% | 4.49 | 4.94 | 4.48 | 0.00 |
| 11 Feb 2024 | 4.64 | 0.010 | 0.19% | 4.63 | 4.70 | 4.62 | 0.00 |
| 10 Feb 2024 | 4.63 | 0.020 | 0.48% | 4.62 | 4.66 | 4.59 | 0.00 |
| 09 Feb 2024 | 4.61 | 0.120 | 2.70% | 4.49 | 4.68 | 4.48 | 0.00 |
| 08 Feb 2024 | 4.49 | -0.010 | -0.12% | 4.50 | 4.56 | 4.48 | 0.00 |
| 07 Feb 2024 | 4.50 | 0.090 | 2.11% | 4.40 | 4.53 | 4.36 | 0.00 |
| 06 Feb 2024 | 4.40 | 0.140 | 3.32% | 4.26 | 4.43 | 4.26 | 0.00 |
| 05 Feb 2024 | 4.26 | 0.020 | 0.38% | 4.11 | 4.32 | 4.07 | 0.00 |
| 04 Feb 2024 | 4.25 | -0.010 | -0.15% | 4.26 | 4.28 | 4.20 | 0.00 |
| 03 Feb 2024 | 4.25 | -0.020 | -0.57% | 4.28 | 4.32 | 4.25 | 0.00 |
| 02 Feb 2024 | 4.28 | 0.010 | 0.23% | 4.26 | 4.31 | 4.23 | 0.00 |
| 01 Feb 2024 | 4.27 | 0.030 | 0.70% | 4.24 | 4.28 | 4.16 | 0.00 |
| 31 Ene 2024 | 4.24 | -0.110 | -2.43% | 4.35 | 4.35 | 4.20 | 0.00 |
| 30 Ene 2024 | 4.34 | 0.050 | 1.18% | 4.29 | 4.42 | 4.26 | 0.00 |
| 29 Ene 2024 | 4.29 | 0.100 | 2.49% | 4.11 | 4.30 | 4.07 | 0.00 |
| 28 Ene 2024 | 4.19 | -0.020 | -0.39% | 4.20 | 4.27 | 4.16 | 0.00 |
| 27 Ene 2024 | 4.20 | 0.00 | 0.02% | 4.21 | 4.23 | 4.18 | 0.00 |
