Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ONEUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 0.020544 | -0.000699 | -3.29% | 0.021915 | 0.023407 | 0.020414 | 23,064,708.00 |
| 23 Abr 2024 | 0.021243 | -0.001494 | -6.57% | 0.022712 | 0.022846 | 0.021177 | 17,549,687.00 |
| 22 Abr 2024 | 0.022736 | 0.00129 | 6.01% | 0.021062 | 0.051051 | 0.019647 | 32,972,428.00 |
| 21 Abr 2024 | 0.021447 | -0.000624 | -2.83% | 0.022025 | 0.022991 | 0.021211 | 14,423,158.00 |
| 20 Abr 2024 | 0.02207 | 0.001575 | 7.68% | 0.021062 | 0.022869 | 0.019647 | 13,693,130.00 |
| 19 Abr 2024 | 0.020496 | 0.000806 | 4.10% | 0.019649 | 0.021443 | 0.017881 | 31,026,794.00 |
| 18 Abr 2024 | 0.019689 | 0.000066 | 0.34% | 0.019611 | 0.021163 | 0.018868 | 12,462,209.00 |
| 17 Abr 2024 | 0.019624 | -0.000767 | -3.76% | 0.02043 | 0.020627 | 0.017966 | 28,991,241.00 |
| 16 Abr 2024 | 0.020391 | 0.00009 | 0.44% | 0.020296 | 0.020969 | 0.018552 | 10,899,752.00 |
| 15 Abr 2024 | 0.0203 | -0.001411 | -6.50% | 0.02878 | 0.050797 | 0.019323 | 61,178,567.00 |
| 14 Abr 2024 | 0.021711 | 0.002366 | 12.23% | 0.019296 | 0.02173 | 0.018651 | 30,859,489.00 |
| 13 Abr 2024 | 0.019346 | -0.002807 | -12.67% | 0.022142 | 0.023101 | 0.0167 | 52,893,659.00 |
| 12 Abr 2024 | 0.022153 | -0.003773 | -14.55% | 0.025903 | 0.027597 | 0.020513 | 31,873,706.00 |
| 11 Abr 2024 | 0.025926 | -0.002297 | -8.14% | 0.028224 | 0.028393 | 0.025744 | 6,144,553.00 |
| 10 Abr 2024 | 0.028223 | -0.00014 | -0.49% | 0.028337 | 0.028524 | 0.02631 | 8,384,781.00 |
| 09 Abr 2024 | 0.028363 | -0.001755 | -5.83% | 0.029359 | 0.030748 | 0.027354 | 6,583,622.00 |
| 08 Abr 2024 | 0.030118 | 0.00165 | 5.80% | 0.02878 | 0.03098 | 0.027283 | 14,660,741.00 |
| 07 Abr 2024 | 0.028468 | 0.000196 | 0.69% | 0.027562 | 0.028804 | 0.027562 | 3,805,720.00 |
| 06 Abr 2024 | 0.028272 | 0.000395 | 1.42% | 0.027787 | 0.028646 | 0.027 | 2,321,908.00 |
| 05 Abr 2024 | 0.027877 | -0.00019 | -0.68% | 0.02878 | 0.02878 | 0.0259 | 7,905,085.00 |
| 04 Abr 2024 | 0.028067 | 0.000288 | 1.04% | 0.028411 | 0.029747 | 0.026911 | 11,293,461.00 |
| 03 Abr 2024 | 0.027779 | -0.000373 | -1.32% | 0.028164 | 0.029846 | 0.026724 | 12,050,119.00 |
| 02 Abr 2024 | 0.028152 | -0.001893 | -6.30% | 0.029954 | 0.029954 | 0.027139 | 20,230,139.00 |
| 01 Abr 2024 | 0.030046 | -0.002026 | -6.32% | 0.032901 | 0.034647 | 0.028664 | 17,400,141.00 |
| 31 Mar 2024 | 0.032071 | 0.002116 | 7.06% | 0.029985 | 0.033398 | 0.02998 | 13,520,883.00 |
| 30 Mar 2024 | 0.029955 | -0.001499 | -4.77% | 0.030736 | 0.031655 | 0.029231 | 11,236,548.00 |
| 29 Mar 2024 | 0.031454 | 0.000319 | 1.03% | 0.031138 | 0.032409 | 0.029873 | 10,837,574.00 |
| 28 Mar 2024 | 0.031135 | 0.000672 | 2.21% | 0.031276 | 0.032681 | 0.030489 | 3,413,026.00 |
| 27 Mar 2024 | 0.030462 | -0.002437 | -7.41% | 0.032901 | 0.034647 | 0.030393 | 11,131,952.00 |
| 26 Mar 2024 | 0.0329 | 0.000034 | 0.10% | 0.032797 | 0.03506 | 0.031936 | 10,647,993.00 |
| 25 Mar 2024 | 0.032866 | 0.001218 | 3.85% | 0.014066 | 0.034092 | 0.014032 | 6,229,183.00 |
| 24 Mar 2024 | 0.031648 | 0.002045 | 6.91% | 0.029477 | 0.033892 | 0.028845 | 15,754,170.00 |
| 23 Mar 2024 | 0.029603 | 0.001057 | 3.70% | 0.029316 | 0.031281 | 0.028368 | 5,098,076.00 |
| 22 Mar 2024 | 0.028546 | -0.001571 | -5.22% | 0.030131 | 0.031976 | 0.028172 | 8,870,905.00 |
| 21 Mar 2024 | 0.030117 | -0.000403 | -1.32% | 0.029889 | 0.032136 | 0.029197 | 16,333,975.00 |
| 20 Mar 2024 | 0.030521 | 0.003774 | 14.11% | 0.026722 | 0.031162 | 0.025557 | 13,666,591.00 |
| 19 Mar 2024 | 0.026747 | -0.001719 | -6.04% | 0.028439 | 0.029291 | 0.02484 | 20,497,146.00 |
| 18 Mar 2024 | 0.028466 | -0.002298 | -7.47% | 0.014066 | 0.052701 | 0.014032 | 7,259,314.00 |
| 17 Mar 2024 | 0.030764 | 0.001413 | 4.82% | 0.028882 | 0.03166 | 0.027955 | 13,076,026.00 |
| 16 Mar 2024 | 0.029351 | -0.002679 | -8.36% | 0.032693 | 0.034004 | 0.028327 | 15,516,580.00 |
| 15 Mar 2024 | 0.03203 | -0.00156 | -4.64% | 0.014066 | 0.033145 | 0.014032 | 20,726,363.00 |
| 14 Mar 2024 | 0.03359 | -0.002239 | -6.25% | 0.035795 | 0.036588 | 0.032254 | 10,999,460.00 |
| 13 Mar 2024 | 0.035829 | 0.000092 | 0.26% | 0.035701 | 0.038228 | 0.034711 | 12,075,149.00 |
| 12 Mar 2024 | 0.035737 | -0.001785 | -4.76% | 0.036163 | 0.037649 | 0.033235 | 13,761,511.00 |
| 11 Mar 2024 | 0.037522 | 0.00231 | 6.56% | 0.014066 | 0.038059 | 0.014032 | 34,782,758.00 |
| 10 Mar 2024 | 0.035212 | -0.000416 | -1.17% | 0.034928 | 0.03986 | 0.034143 | 36,893,294.00 |
| 09 Mar 2024 | 0.035628 | 0.001473 | 4.31% | 0.033473 | 0.036967 | 0.033417 | 29,218,216.00 |
| 08 Mar 2024 | 0.034156 | -0.0014 | -3.94% | 0.035503 | 0.036174 | 0.032574 | 17,454,822.00 |
| 07 Mar 2024 | 0.035555 | 0.003171 | 9.79% | 0.032331 | 0.03744 | 0.031557 | 36,876,663.00 |
| 06 Mar 2024 | 0.032384 | 0.001493 | 4.83% | 0.030591 | 0.033287 | 0.028909 | 12,824,500.00 |
| 05 Mar 2024 | 0.030891 | -0.00369 | -10.67% | 0.034152 | 0.035187 | 0.02624 | 32,655,783.00 |
| 04 Mar 2024 | 0.034581 | 0.002456 | 7.65% | 0.014066 | 0.037072 | 0.014032 | 78,596,338.00 |
| 03 Mar 2024 | 0.032125 | 0.004832 | 17.70% | 0.0279 | 0.032125 | 0.024593 | 45,644,480.00 |
| 02 Mar 2024 | 0.027293 | 0.001025 | 3.90% | 0.02624 | 0.027929 | 0.024816 | 25,476,259.00 |
| 01 Mar 2024 | 0.026268 | 0.001074 | 4.26% | 0.024479 | 0.026442 | 0.023945 | 15,953,382.00 |
| 29 Feb 2024 | 0.025194 | 0.002698 | 11.99% | 0.02181 | 0.02718 | 0.021645 | 30,985,711.00 |
| 28 Feb 2024 | 0.022496 | 0.000267 | 1.20% | 0.022246 | 0.024379 | 0.020835 | 24,975,689.00 |
| 27 Feb 2024 | 0.022229 | -0.001216 | -5.19% | 0.023489 | 0.025398 | 0.022099 | 29,055,563.00 |
| 26 Feb 2024 | 0.023445 | 0.000669 | 2.94% | 0.014066 | 0.039871 | 0.014032 | 94,937,707.00 |
| 25 Feb 2024 | 0.022776 | 0.002669 | 13.27% | 0.020626 | 0.024784 | 0.020062 | 83,959,319.00 |
| 24 Feb 2024 | 0.020107 | 0.001794 | 9.80% | 0.01827 | 0.02146 | 0.017705 | 48,614,348.00 |
| 23 Feb 2024 | 0.018313 | 0.000357 | 1.99% | 0.017955 | 0.019053 | 0.017222 | 20,009,387.00 |
| 22 Feb 2024 | 0.017956 | -0.000228 | -1.25% | 0.018126 | 0.01925 | 0.017464 | 37,427,762.00 |
| 21 Feb 2024 | 0.018184 | -0.001172 | -6.06% | 0.018813 | 0.019262 | 0.017283 | 27,700,968.00 |
| 20 Feb 2024 | 0.019356 | 0.000203 | 1.06% | 0.019168 | 0.019901 | 0.017787 | 24,523,640.00 |
| 19 Feb 2024 | 0.019153 | 0.001425 | 8.04% | 0.014066 | 0.040425 | 0.014032 | 29,329,908.00 |
| 18 Feb 2024 | 0.017728 | 0.00117 | 7.07% | 0.016526 | 0.018845 | 0.01648 | 50,289,048.00 |
| 17 Feb 2024 | 0.016558 | -0.000155 | -0.93% | 0.016692 | 0.017665 | 0.015727 | 13,195,526.00 |
| 16 Feb 2024 | 0.016712 | -0.000956 | -5.41% | 0.017143 | 0.01784 | 0.016529 | 11,235,457.00 |
| 15 Feb 2024 | 0.017668 | 0.001586 | 9.86% | 0.016069 | 0.017803 | 0.016051 | 19,791,079.00 |
| 14 Feb 2024 | 0.016083 | 0.000186 | 1.17% | 0.015917 | 0.017093 | 0.015309 | 9,559,322.00 |
| 13 Feb 2024 | 0.015896 | -0.000613 | -3.71% | 0.01599 | 0.016518 | 0.015059 | 7,356,321.00 |
| 12 Feb 2024 | 0.01651 | 0.001571 | 10.52% | 0.014066 | 0.016567 | 0.014032 | 11,076,224.00 |
| 11 Feb 2024 | 0.014939 | -0.000842 | -5.34% | 0.015741 | 0.015978 | 0.014881 | 2,526,461.00 |
| 10 Feb 2024 | 0.015781 | 0.000688 | 4.56% | 0.015586 | 0.01589 | 0.01454 | 5,104,788.00 |
| 09 Feb 2024 | 0.015093 | 0.00103 | 7.32% | 0.014066 | 0.015908 | 0.014032 | 4,983,214.00 |
| 08 Feb 2024 | 0.014063 | -0.000109 | -0.77% | 0.014214 | 0.014987 | 0.013856 | 5,446,936.00 |
| 07 Feb 2024 | 0.014172 | -0.00006 | -0.42% | 0.014226 | 0.014628 | 0.013339 | 1,584,847.00 |
| 06 Feb 2024 | 0.014232 | 0.000157 | 1.12% | 0.014076 | 0.01426 | 0.013238 | 5,508,136.00 |
| 05 Feb 2024 | 0.014074 | 0.00046 | 3.38% | 0.020252 | 0.020352 | 0.013576 | 6,438,737.00 |
| 04 Feb 2024 | 0.013615 | -0.000564 | -3.98% | 0.014182 | 0.014219 | 0.013614 | 1,907,671.00 |
| 03 Feb 2024 | 0.014179 | -0.000497 | -3.39% | 0.014682 | 0.01474 | 0.014169 | 862,803.00 |
| 02 Feb 2024 | 0.014676 | 0.000473 | 3.33% | 0.014215 | 0.014766 | 0.013746 | 6,351,235.00 |
| 01 Feb 2024 | 0.014203 | -0.000286 | -1.97% | 0.014053 | 0.014678 | 0.013761 | 2,952,049.00 |
| 31 Ene 2024 | 0.014489 | -0.000499 | -3.33% | 0.014623 | 0.015068 | 0.013605 | 9,299,944.00 |
| 30 Ene 2024 | 0.014988 | 0.000287 | 1.95% | 0.014682 | 0.01569 | 0.014672 | 7,759,390.00 |
| 29 Ene 2024 | 0.014701 | -0.000015 | -0.10% | 0.020252 | 0.020352 | 0.014651 | 5,765,695.00 |
| 28 Ene 2024 | 0.014716 | -0.00003 | -0.20% | 0.014746 | 0.015174 | 0.013808 | 8,835,396.00 |
| 27 Ene 2024 | 0.014746 | 0.000509 | 3.57% | 0.014207 | 0.015188 | 0.014099 | 6,369,750.00 |
| 26 Ene 2024 | 0.014238 | 0.000265 | 1.89% | 0.013573 | 0.014884 | 0.013546 | 3,379,131.00 |
