Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ONSUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 1.72 | -0.040 | -2.46% | 1.76 | 1.92 | 1.71 | 2,241.00 |
| 02 May 2024 | 1.76 | 0.110 | 6.47% | 1.65 | 1.85 | 1.64 | 939.00 |
| 01 May 2024 | 1.66 | -0.150 | -8.17% | 1.80 | 1.90 | 1.64 | 835.00 |
| 30 Abr 2024 | 1.80 | -0.100 | -5.39% | 1.90 | 1.93 | 1.72 | 1,651.00 |
| 29 Abr 2024 | 1.91 | 0.170 | 9.76% | 1.65 | 2.43 | 1.63 | 3,531.00 |
| 28 Abr 2024 | 1.74 | -0.060 | -3.27% | 1.80 | 1.80 | 1.69 | 2,434.00 |
| 27 Abr 2024 | 1.80 | -0.110 | -5.74% | 1.91 | 1.92 | 1.78 | 713.00 |
| 26 Abr 2024 | 1.91 | 0.250 | 14.94% | 1.66 | 1.91 | 1.64 | 4,624.00 |
| 25 Abr 2024 | 1.66 | -0.020 | -1.17% | 1.68 | 1.69 | 1.62 | 3,303.00 |
| 24 Abr 2024 | 1.68 | -0.070 | -4.05% | 1.75 | 1.78 | 1.63 | 2,751.00 |
| 23 Abr 2024 | 1.75 | 0.100 | 6.03% | 1.65 | 1.86 | 1.65 | 476.00 |
| 22 Abr 2024 | 1.65 | -0.140 | -7.96% | 1.65 | 2.46 | 1.63 | 4,146.00 |
| 21 Abr 2024 | 1.79 | 0.070 | 4.28% | 1.72 | 1.81 | 1.71 | 691.00 |
| 20 Abr 2024 | 1.72 | 0.060 | 3.86% | 1.65 | 1.85 | 1.63 | 1,908.00 |
| 19 Abr 2024 | 1.65 | 0.020 | 1.36% | 1.63 | 1.69 | 1.53 | 162.00 |
| 18 Abr 2024 | 1.63 | -0.180 | -10.03% | 1.82 | 1.84 | 1.63 | 1,428.00 |
| 17 Abr 2024 | 1.81 | 0.130 | 7.85% | 1.68 | 1.83 | 1.59 | 1,727.00 |
| 16 Abr 2024 | 1.68 | 0.060 | 3.85% | 1.62 | 1.72 | 1.59 | 267.00 |
| 15 Abr 2024 | 1.62 | -0.090 | -5.15% | 2.13 | 2.33 | 1.60 | 3,314.00 |
| 14 Abr 2024 | 1.71 | 0.060 | 3.62% | 1.64 | 1.71 | 1.57 | 1,815.00 |
| 13 Abr 2024 | 1.65 | -0.200 | -10.89% | 1.84 | 1.84 | 1.57 | 424.00 |
| 12 Abr 2024 | 1.85 | -0.030 | -1.47% | 1.87 | 1.94 | 1.74 | 734.00 |
| 11 Abr 2024 | 1.88 | 0.040 | 1.93% | 1.84 | 1.97 | 1.82 | 1,336.00 |
| 10 Abr 2024 | 1.84 | -0.080 | -3.92% | 1.91 | 1.96 | 1.80 | 1,044.00 |
| 09 Abr 2024 | 1.92 | -0.220 | -10.27% | 2.14 | 2.15 | 1.90 | 164.00 |
| 08 Abr 2024 | 2.14 | 0.010 | 0.48% | 2.13 | 2.61 | 1.97 | 2,736.00 |
| 07 Abr 2024 | 2.12 | 0.180 | 9.14% | 1.96 | 2.16 | 1.89 | 1,347.00 |
| 06 Abr 2024 | 1.95 | 0.040 | 2.36% | 1.90 | 1.98 | 1.90 | 1,842.00 |
| 05 Abr 2024 | 1.90 | -0.130 | -6.45% | 2.03 | 2.06 | 1.79 | 1,608.00 |
| 04 Abr 2024 | 2.03 | 0.130 | 6.94% | 1.89 | 2.07 | 1.86 | 1,154.00 |
| 03 Abr 2024 | 1.90 | -0.010 | -0.50% | 1.92 | 1.98 | 1.87 | 946.00 |
| 02 Abr 2024 | 1.91 | -0.130 | -6.58% | 2.04 | 2.04 | 1.81 | 415.00 |
| 01 Abr 2024 | 2.05 | -0.010 | -0.25% | 2.13 | 2.68 | 2.00 | 3,685.00 |
| 31 Mar 2024 | 2.05 | -0.050 | -2.41% | 2.10 | 2.14 | 2.02 | 3,645.00 |
| 30 Mar 2024 | 2.10 | 0.050 | 2.34% | 2.05 | 2.12 | 2.04 | 475.00 |
| 29 Mar 2024 | 2.05 | -0.020 | -1.02% | 2.07 | 2.16 | 1.97 | 1,455.00 |
| 28 Mar 2024 | 2.07 | 0.020 | 1.14% | 2.12 | 2.19 | 2.00 | 2,804.00 |
| 27 Mar 2024 | 2.05 | -0.020 | -1.06% | 2.07 | 2.14 | 2.01 | 4,024.00 |
| 26 Mar 2024 | 2.07 | -0.100 | -4.63% | 2.17 | 2.22 | 2.07 | 3,971.00 |
| 25 Mar 2024 | 2.17 | 0.030 | 1.45% | 2.13 | 2.33 | 2.02 | 7,355.00 |
| 24 Mar 2024 | 2.14 | 0.120 | 6.11% | 2.14 | 2.19 | 2.01 | 4,990.00 |
| 23 Mar 2024 | 2.02 | -0.110 | -5.03% | 2.13 | 2.33 | 1.99 | 5,433.00 |
| 22 Mar 2024 | 2.13 | -0.010 | -0.35% | 2.13 | 2.33 | 2.05 | 4,732.00 |
| 21 Mar 2024 | 2.13 | 0.020 | 0.94% | 2.11 | 2.42 | 1.97 | 3,066.00 |
| 20 Mar 2024 | 2.11 | 0.050 | 2.33% | 2.06 | 2.22 | 1.93 | 4,269.00 |
| 19 Mar 2024 | 2.07 | -0.080 | -3.92% | 2.15 | 2.46 | 2.03 | 4,302.00 |
| 18 Mar 2024 | 2.15 | -0.040 | -2.04% | 2.98 | 3.41 | 2.07 | 5,684.00 |
| 17 Mar 2024 | 2.19 | -0.320 | -12.67% | 2.53 | 2.66 | 2.07 | 3,908.00 |
| 16 Mar 2024 | 2.51 | -0.440 | -14.86% | 2.93 | 2.99 | 2.51 | 3,718.00 |
| 15 Mar 2024 | 2.95 | -0.080 | -2.70% | 2.98 | 3.41 | 2.83 | 7,249.00 |
| 14 Mar 2024 | 3.03 | -0.020 | -0.50% | 3.08 | 3.13 | 2.96 | 3,715.00 |
| 13 Mar 2024 | 3.05 | 0.040 | 1.37% | 2.94 | 3.11 | 2.94 | 3,707.00 |
| 12 Mar 2024 | 3.01 | -0.020 | -0.66% | 3.03 | 3.14 | 2.86 | 3,726.00 |
| 11 Mar 2024 | 3.03 | -0.140 | -4.38% | 2.98 | 3.41 | 2.96 | 4,664.00 |
| 10 Mar 2024 | 3.17 | 0.100 | 3.36% | 3.06 | 3.20 | 2.99 | 3,170.00 |
| 09 Mar 2024 | 3.06 | 0.110 | 3.68% | 2.95 | 3.20 | 2.95 | 4,895.00 |
| 08 Mar 2024 | 2.95 | 0.120 | 4.33% | 2.84 | 3.17 | 2.84 | 4,712.00 |
| 07 Mar 2024 | 2.83 | -0.160 | -5.26% | 3.00 | 3.06 | 2.80 | 4,322.00 |
| 06 Mar 2024 | 2.99 | 0.060 | 1.89% | 2.89 | 3.09 | 2.85 | 3,183.00 |
| 05 Mar 2024 | 2.93 | 0.00 | 0.10% | 3.03 | 3.06 | 2.73 | 3,509.00 |
| 04 Mar 2024 | 2.93 | -0.260 | -8.24% | 2.98 | 3.41 | 2.81 | 2,777.00 |
| 03 Mar 2024 | 3.19 | 0.040 | 1.12% | 3.16 | 3.27 | 2.99 | 2,905.00 |
| 02 Mar 2024 | 3.16 | 0.270 | 9.27% | 2.89 | 3.23 | 2.81 | 3,706.00 |
| 01 Mar 2024 | 2.89 | -0.010 | -0.18% | 2.88 | 2.96 | 2.85 | 3,195.00 |
| 29 Feb 2024 | 2.90 | -0.060 | -2.00% | 2.98 | 3.03 | 2.75 | 3,859.00 |
| 28 Feb 2024 | 2.95 | -0.410 | -12.26% | 3.37 | 3.42 | 2.79 | 3,179.00 |
| 27 Feb 2024 | 3.37 | 0.300 | 9.87% | 3.07 | 3.58 | 2.77 | 3,662.00 |
| 26 Feb 2024 | 3.07 | 0.240 | 8.31% | 2.98 | 6.43 | 2.77 | 2,837.00 |
| 25 Feb 2024 | 2.83 | -0.050 | -1.73% | 2.88 | 3.04 | 2.69 | 2,768.00 |
| 24 Feb 2024 | 2.88 | 0.130 | 4.54% | 2.75 | 3.24 | 2.73 | 3,382.00 |
| 23 Feb 2024 | 2.75 | -0.270 | -8.98% | 3.02 | 3.05 | 2.65 | 4,378.00 |
| 22 Feb 2024 | 3.03 | -0.170 | -5.19% | 3.08 | 3.18 | 3.00 | 2,617.00 |
| 21 Feb 2024 | 3.19 | 0.210 | 6.95% | 2.98 | 3.41 | 2.96 | 2,615.00 |
| 20 Feb 2024 | 2.98 | -0.170 | -5.50% | 3.16 | 3.26 | 2.87 | 3,478.00 |
| 19 Feb 2024 | 3.16 | -0.450 | -12.54% | 2.88 | 3.61 | 2.81 | 3,503.00 |
| 18 Feb 2024 | 3.61 | -1.17 | -24.42% | 4.24 | 4.72 | 3.28 | 2,665.00 |
| 17 Feb 2024 | 4.78 | 2.36 | 97.72% | 2.41 | 5.21 | 2.38 | 4,637.00 |
| 16 Feb 2024 | 2.42 | -0.120 | -4.56% | 2.53 | 2.66 | 2.33 | 3,139.00 |
| 15 Feb 2024 | 2.53 | -0.060 | -2.34% | 2.59 | 2.63 | 2.43 | 4,883.00 |
| 14 Feb 2024 | 2.59 | 0.020 | 0.75% | 2.57 | 2.69 | 2.52 | 3,394.00 |
| 13 Feb 2024 | 2.57 | -0.040 | -1.49% | 2.63 | 2.63 | 2.51 | 3,348.00 |
| 12 Feb 2024 | 2.61 | -0.010 | -0.27% | 2.88 | 2.99 | 2.46 | 2,919.00 |
| 11 Feb 2024 | 2.62 | 0.060 | 2.45% | 2.56 | 2.66 | 2.49 | 4,382.00 |
| 10 Feb 2024 | 2.56 | -0.160 | -5.95% | 2.72 | 2.80 | 2.50 | 3,605.00 |
| 09 Feb 2024 | 2.72 | -0.010 | -0.22% | 2.72 | 2.93 | 2.63 | 1,990.00 |
| 08 Feb 2024 | 2.73 | 0.010 | 0.41% | 2.71 | 2.80 | 2.58 | 3,116.00 |
| 07 Feb 2024 | 2.71 | -0.190 | -6.65% | 2.94 | 2.97 | 2.53 | 3,537.00 |
| 06 Feb 2024 | 2.91 | 0.230 | 8.74% | 2.68 | 3.21 | 2.60 | 2,513.00 |
| 05 Feb 2024 | 2.67 | 0.070 | 2.58% | 2.88 | 2.99 | 2.58 | 2,787.00 |
| 04 Feb 2024 | 2.61 | -0.060 | -2.30% | 2.66 | 2.85 | 2.49 | 2,621.00 |
| 03 Feb 2024 | 2.67 | -0.060 | -2.09% | 2.74 | 2.78 | 2.49 | 2,524.00 |
