ONESUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jul 2022 | 1.99 | 0.010 | 0.67% | 1.98 | 2.01 | 1.93 | 0.00 |
| 02 Jul 2022 | 1.98 | -0.010 | -0.47% | 1.96 | 1.99 | 1.91 | 0.00 |
| 01 Jul 2022 | 1.98 | 0.080 | 4.02% | 1.95 | 2.05 | 1.92 | 0.00 |
| 30 Jun 2022 | 1.91 | -0.120 | -6.04% | 2.04 | 2.04 | 1.86 | 0.00 |
| 29 Jun 2022 | 2.03 | -0.080 | -3.77% | 2.12 | 2.14 | 2.01 | 0.00 |
| 28 Jun 2022 | 2.11 | -0.100 | -4.64% | 2.21 | 2.28 | 2.11 | 0.00 |
| 27 Jun 2022 | 2.21 | -0.010 | -0.37% | 2.26 | 2.29 | 2.18 | 0.00 |
| 26 Jun 2022 | 2.22 | -0.080 | -3.42% | 2.30 | 2.37 | 2.22 | 0.00 |
| 25 Jun 2022 | 2.30 | 0.00 | 0.16% | 2.26 | 2.32 | 2.19 | 0.00 |
| 24 Jun 2022 | 2.30 | 0.180 | 8.31% | 2.13 | 2.30 | 2.10 | 0.00 |
| 23 Jun 2022 | 2.12 | 0.170 | 8.94% | 1.94 | 2.14 | 1.94 | 0.00 |
| 22 Jun 2022 | 1.95 | -0.140 | -6.74% | 2.08 | 2.08 | 1.94 | 0.00 |
| 21 Jun 2022 | 2.09 | -0.010 | -0.66% | 2.09 | 2.20 | 2.06 | 0.00 |
| 20 Jun 2022 | 2.10 | 0.020 | 0.78% | 2.08 | 2.16 | 1.96 | 0.00 |
| 19 Jun 2022 | 2.08 | 0.240 | 13.24% | 1.83 | 2.14 | 1.73 | 0.00 |
| 18 Jun 2022 | 1.84 | -0.170 | -8.61% | 2.01 | 2.03 | 1.64 | 0.00 |
| 17 Jun 2022 | 2.01 | 0.040 | 2.11% | 1.97 | 2.06 | 1.95 | 0.00 |
| 16 Jun 2022 | 1.97 | -0.310 | -13.40% | 2.31 | 2.32 | 1.95 | 0.00 |
| 15 Jun 2022 | 2.28 | 0.040 | 1.66% | 2.23 | 2.30 | 1.88 | 0.00 |
| 14 Jun 2022 | 2.24 | 0.020 | 1.03% | 2.22 | 2.32 | 1.99 | 0.00 |
| 13 Jun 2022 | 2.22 | -0.480 | -17.64% | 2.65 | 2.69 | 2.18 | 0.00 |
| 12 Jun 2022 | 2.69 | -0.140 | -5.02% | 2.83 | 2.86 | 2.65 | 0.00 |
| 11 Jun 2022 | 2.83 | -0.240 | -7.89% | 3.08 | 3.11 | 2.78 | 0.00 |
| 10 Jun 2022 | 3.08 | -0.240 | -7.19% | 3.32 | 3.34 | 3.07 | 0.00 |
| 09 Jun 2022 | 3.32 | -0.010 | -0.34% | 3.32 | 3.39 | 3.29 | 0.00 |
| 08 Jun 2022 | 3.33 | -0.050 | -1.43% | 3.37 | 3.40 | 3.27 | 0.00 |
| 07 Jun 2022 | 3.38 | -0.070 | -2.06% | 3.45 | 3.46 | 3.20 | 0.00 |
| 06 Jun 2022 | 3.45 | 0.100 | 2.99% | 3.39 | 3.55 | 3.23 | 0.00 |
| 05 Jun 2022 | 3.35 | 0.010 | 0.43% | 3.34 | 3.39 | 3.29 | 0.00 |
| 04 Jun 2022 | 3.33 | 0.050 | 1.53% | 3.28 | 3.36 | 3.24 | 0.00 |
| 03 Jun 2022 | 3.28 | -0.120 | -3.42% | 3.39 | 3.41 | 3.23 | 0.00 |
| 02 Jun 2022 | 3.40 | 0.010 | 0.29% | 3.36 | 3.43 | 3.30 | 0.00 |
| 01 Jun 2022 | 3.39 | -0.220 | -6.16% | 3.60 | 3.66 | 3.28 | 0.00 |
| 31 May 2022 | 3.61 | -0.080 | -2.21% | 3.71 | 3.73 | 3.57 | 0.00 |
| 30 May 2022 | 3.69 | 0.340 | 9.98% | 3.19 | 3.72 | 3.19 | 0.00 |
| 29 May 2022 | 3.36 | 0.020 | 0.63% | 3.32 | 3.37 | 3.27 | 0.00 |
| 28 May 2022 | 3.34 | 0.140 | 4.47% | 3.19 | 3.35 | 3.19 | 0.00 |
| 27 May 2022 | 3.19 | -0.150 | -4.61% | 3.33 | 3.37 | 3.17 | 0.00 |
| 26 May 2022 | 3.35 | -0.250 | -6.92% | 3.61 | 3.64 | 3.24 | 0.00 |
| 25 May 2022 | 3.60 | -0.070 | -1.79% | 3.66 | 3.74 | 3.58 | 0.00 |
| 24 May 2022 | 3.66 | 0.010 | 0.20% | 3.66 | 3.69 | 3.55 | 0.00 |
| 23 May 2022 | 3.65 | -0.140 | -3.57% | 3.65 | 3.87 | 3.63 | 0.00 |
| 22 May 2022 | 3.79 | 0.130 | 3.53% | 3.65 | 3.80 | 3.64 | 0.00 |
| 21 May 2022 | 3.66 | 0.030 | 0.96% | 3.63 | 3.68 | 3.60 | 0.00 |
| 20 May 2022 | 3.63 | -0.120 | -3.12% | 3.73 | 3.82 | 3.56 | 0.00 |
| 19 May 2022 | 3.74 | 0.190 | 5.44% | 3.54 | 3.78 | 3.53 | 0.00 |
| 18 May 2022 | 3.55 | -0.330 | -8.51% | 3.88 | 3.90 | 3.54 | 0.00 |
| 17 May 2022 | 3.88 | 0.140 | 3.64% | 3.75 | 3.93 | 3.72 | 0.00 |
| 16 May 2022 | 3.74 | -0.230 | -5.76% | 3.72 | 3.83 | 3.67 | 0.00 |
| 15 May 2022 | 3.97 | 0.160 | 4.33% | 3.82 | 4.00 | 3.71 | 0.00 |
| 14 May 2022 | 3.81 | 0.080 | 2.24% | 3.72 | 3.83 | 3.61 | 0.00 |
| 13 May 2022 | 3.72 | 0.070 | 1.99% | 3.62 | 3.97 | 3.59 | 0.00 |
| 12 May 2022 | 3.65 | -0.200 | -5.20% | 3.84 | 4.04 | 3.17 | 0.00 |
| 11 May 2022 | 3.85 | -0.480 | -11.18% | 4.35 | 4.54 | 3.72 | 0.00 |
| 10 May 2022 | 4.34 | 0.160 | 3.87% | 4.15 | 4.55 | 4.08 | 0.00 |
| 09 May 2022 | 4.17 | -0.490 | -10.43% | 4.99 | 5.00 | 4.13 | 0.00 |
| 08 May 2022 | 4.66 | -0.230 | -4.68% | 4.88 | 4.89 | 4.61 | 0.00 |
| 07 May 2022 | 4.89 | -0.110 | -2.18% | 4.99 | 5.01 | 4.80 | 0.00 |
| 06 May 2022 | 5.00 | -0.090 | -1.76% | 5.09 | 5.11 | 4.89 | 0.00 |
| 05 May 2022 | 5.09 | -0.360 | -6.67% | 5.47 | 5.47 | 5.01 | 0.00 |
| 04 May 2022 | 5.45 | 0.300 | 5.72% | 5.14 | 5.49 | 5.14 | 0.00 |
| 03 May 2022 | 5.16 | -0.140 | -2.58% | 5.29 | 5.30 | 5.11 | 0.00 |
| 02 May 2022 | 5.29 | 0.060 | 1.09% | 5.24 | 5.34 | 5.15 | 0.00 |
| 01 May 2022 | 5.24 | 0.190 | 3.66% | 5.06 | 5.27 | 5.05 | 0.00 |
| 30 Abr 2022 | 5.05 | -0.170 | -3.18% | 5.22 | 5.27 | 5.04 | 0.00 |
| 29 Abr 2022 | 5.22 | -0.220 | -4.02% | 5.46 | 5.46 | 5.16 | 0.00 |
| 28 Abr 2022 | 5.43 | 0.080 | 1.51% | 5.35 | 5.52 | 5.30 | 0.00 |
| 27 Abr 2022 | 5.35 | 0.150 | 2.98% | 5.20 | 5.40 | 5.18 | 0.00 |
| 26 Abr 2022 | 5.20 | -0.380 | -6.81% | 5.57 | 5.62 | 5.14 | 0.00 |
| 25 Abr 2022 | 5.58 | 0.160 | 3.00% | 5.41 | 5.61 | 5.19 | 0.00 |
| 24 Abr 2022 | 5.42 | -0.040 | -0.65% | 5.45 | 5.50 | 5.41 | 0.00 |
| 23 Abr 2022 | 5.45 | -0.050 | -0.99% | 5.50 | 5.52 | 5.41 | 0.00 |
| 22 Abr 2022 | 5.51 | -0.020 | -0.45% | 5.51 | 5.61 | 5.44 | 0.00 |
| 21 Abr 2022 | 5.53 | -0.180 | -3.12% | 5.71 | 5.89 | 5.48 | 0.00 |
| 20 Abr 2022 | 5.71 | -0.050 | -0.85% | 5.74 | 5.86 | 5.63 | 0.00 |
| 19 Abr 2022 | 5.76 | 0.090 | 1.50% | 5.68 | 5.80 | 5.62 | 0.00 |
| 18 Abr 2022 | 5.67 | 0.140 | 2.47% | 5.62 | 5.72 | 5.37 | 0.00 |
| 17 Abr 2022 | 5.54 | -0.150 | -2.69% | 5.67 | 5.71 | 5.54 | 0.00 |
| 16 Abr 2022 | 5.69 | 0.050 | 0.88% | 5.63 | 5.71 | 5.59 | 0.00 |
| 15 Abr 2022 | 5.64 | 0.040 | 0.67% | 5.61 | 5.64 | 5.56 | 0.00 |
| 14 Abr 2022 | 5.60 | -0.170 | -2.99% | 5.77 | 5.83 | 5.52 | 0.00 |
| 13 Abr 2022 | 5.78 | 0.150 | 2.71% | 5.62 | 5.80 | 5.56 | 0.00 |
| 12 Abr 2022 | 5.62 | 0.100 | 1.73% | 5.54 | 5.72 | 5.48 | 0.00 |
| 11 Abr 2022 | 5.53 | -0.450 | -7.51% | 6.04 | 6.06 | 5.47 | 0.00 |
| 10 Abr 2022 | 5.98 | -0.060 | -1.07% | 6.04 | 6.13 | 5.95 | 0.00 |
| 09 Abr 2022 | 6.04 | 0.130 | 2.28% | 5.93 | 6.06 | 5.90 | 0.00 |
| 08 Abr 2022 | 5.91 | -0.100 | -1.61% | 5.99 | 6.13 | 5.89 | 0.00 |
| 07 Abr 2022 | 6.00 | 0.090 | 1.52% | 5.88 | 6.06 | 5.84 | 0.00 |
| 06 Abr 2022 | 5.91 | -0.430 | -6.78% | 6.28 | 6.28 | 5.89 | 0.00 |
| 05 Abr 2022 | 6.34 | -0.180 | -2.79% | 6.52 | 6.58 | 6.34 | 0.00 |
