OPQUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 0.041915 | 0.000185 | 0.44% | 0.041776 | 0.042419 | 0.040818 | 0.00 |
24 Abr 2024 | 0.04173 | -0.001419 | -3.29% | 0.043167 | 0.043599 | 0.041318 | 0.00 |
23 Abr 2024 | 0.043149 | -0.000317 | -0.73% | 0.04342 | 0.043677 | 0.042814 | 0.00 |
22 Abr 2024 | 0.043467 | 0.001224 | 2.90% | 0.04221 | 0.043712 | 0.003972 | 0.00 |
21 Abr 2024 | 0.042243 | 0.00005 | 0.12% | 0.042107 | 0.042697 | 0.041778 | 0.00 |
20 Abr 2024 | 0.042193 | 0.000561 | 1.35% | 0.041486 | 0.04254 | 0.041115 | 0.00 |
19 Abr 2024 | 0.041632 | 0.000348 | 0.84% | 0.041199 | 0.042573 | 0.038741 | 0.00 |
18 Abr 2024 | 0.041284 | 0.001424 | 3.57% | 0.039834 | 0.041685 | 0.039551 | 0.00 |
17 Abr 2024 | 0.039861 | -0.001558 | -3.76% | 0.041499 | 0.041898 | 0.038913 | 0.00 |
16 Abr 2024 | 0.041418 | 0.000183 | 0.44% | 0.041226 | 0.041783 | 0.040121 | 0.00 |
15 Abr 2024 | 0.041235 | -0.001529 | -3.58% | 0.041808 | 0.04345 | 0.04041 | 0.00 |
14 Abr 2024 | 0.042765 | 0.000849 | 2.03% | 0.041808 | 0.042801 | 0.04041 | 0.00 |
13 Abr 2024 | 0.041916 | -0.001718 | -3.94% | 0.043612 | 0.044164 | 0.040041 | 0.00 |
12 Abr 2024 | 0.043634 | -0.001912 | -4.20% | 0.045506 | 0.046277 | 0.042918 | 0.00 |
11 Abr 2024 | 0.045546 | -0.000316 | -0.69% | 0.045864 | 0.046318 | 0.045219 | 0.00 |
10 Abr 2024 | 0.045862 | 0.000897 | 1.99% | 0.044925 | 0.046208 | 0.043903 | 0.00 |
09 Abr 2024 | 0.044965 | -0.001646 | -3.53% | 0.046544 | 0.046635 | 0.044381 | 0.00 |
08 Abr 2024 | 0.046611 | 0.001479 | 3.28% | 0.044541 | 0.047243 | 0.044125 | 0.00 |
07 Abr 2024 | 0.045133 | 0.000311 | 0.69% | 0.044788 | 0.045665 | 0.044788 | 0.00 |
06 Abr 2024 | 0.044821 | 0.000627 | 1.42% | 0.044053 | 0.045235 | 0.043875 | 0.00 |
05 Abr 2024 | 0.044195 | -0.000301 | -0.68% | 0.044541 | 0.044665 | 0.04291 | 0.00 |
04 Abr 2024 | 0.044496 | 0.001505 | 3.50% | 0.042946 | 0.045047 | 0.042324 | 0.00 |
03 Abr 2024 | 0.042991 | 0.000436 | 1.02% | 0.042573 | 0.043505 | 0.041987 | 0.00 |
02 Abr 2024 | 0.042556 | -0.002862 | -6.30% | 0.045279 | 0.045279 | 0.04198 | 0.00 |
01 Abr 2024 | 0.045418 | -0.000908 | -1.96% | 0.045502 | 0.046602 | 0.04434 | 0.00 |
31 Mar 2024 | 0.046325 | 0.001044 | 2.31% | 0.045326 | 0.046358 | 0.045318 | 0.00 |
30 Mar 2024 | 0.045281 | -0.000153 | -0.34% | 0.045405 | 0.045724 | 0.045239 | 0.00 |
29 Mar 2024 | 0.045434 | -0.000561 | -1.22% | 0.046 | 0.046104 | 0.044918 | 0.00 |
28 Mar 2024 | 0.045995 | 0.000993 | 2.21% | 0.045177 | 0.046546 | 0.044818 | 0.00 |
27 Mar 2024 | 0.045001 | -0.000499 | -1.10% | 0.045502 | 0.046602 | 0.044447 | 0.00 |
26 Mar 2024 | 0.0455 | 0.000047 | 0.10% | 0.045358 | 0.046508 | 0.04512 | 0.00 |
25 Mar 2024 | 0.045453 | 0.001685 | 3.85% | 0.041425 | 0.046676 | 0.041255 | 0.00 |
24 Mar 2024 | 0.043768 | 0.001938 | 4.63% | 0.041653 | 0.043922 | 0.041497 | 0.00 |
23 Mar 2024 | 0.04183 | 0.000597 | 1.45% | 0.041425 | 0.04282 | 0.040976 | 0.00 |
22 Mar 2024 | 0.041233 | -0.001324 | -3.11% | 0.042576 | 0.043312 | 0.040502 | 0.00 |
21 Mar 2024 | 0.042557 | -0.001528 | -3.47% | 0.044154 | 0.044329 | 0.042016 | 0.00 |
20 Mar 2024 | 0.044086 | 0.003655 | 9.04% | 0.040393 | 0.044271 | 0.039553 | 0.00 |
19 Mar 2024 | 0.040431 | -0.003623 | -8.22% | 0.044012 | 0.044277 | 0.040006 | 0.00 |
18 Mar 2024 | 0.044054 | -0.000383 | -0.86% | 0.041425 | 0.046676 | 0.041255 | 0.00 |
17 Mar 2024 | 0.044437 | 0.002041 | 4.82% | 0.042666 | 0.044737 | 0.041979 | 0.00 |
16 Mar 2024 | 0.042396 | -0.002864 | -6.33% | 0.045214 | 0.0455 | 0.042264 | 0.00 |
15 Mar 2024 | 0.045259 | -0.001195 | -2.57% | 0.041425 | 0.046676 | 0.041255 | 0.00 |
14 Mar 2024 | 0.046454 | -0.001074 | -2.26% | 0.047484 | 0.047959 | 0.044607 | 0.00 |
13 Mar 2024 | 0.047528 | 0.00107 | 2.30% | 0.046411 | 0.04791 | 0.046369 | 0.00 |
12 Mar 2024 | 0.046458 | -0.000445 | -0.95% | 0.047012 | 0.047431 | 0.045005 | 0.00 |
11 Mar 2024 | 0.046902 | 0.002024 | 4.51% | 0.041425 | 0.047385 | 0.041255 | 0.00 |
10 Mar 2024 | 0.044878 | 0.000343 | 0.77% | 0.044516 | 0.045495 | 0.044386 | 0.00 |
09 Mar 2024 | 0.044535 | 0.000133 | 0.30% | 0.044403 | 0.044644 | 0.044236 | 0.00 |
08 Mar 2024 | 0.044402 | 0.000797 | 1.83% | 0.043541 | 0.045523 | 0.043211 | 0.00 |
07 Mar 2024 | 0.043605 | 0.000647 | 1.51% | 0.042888 | 0.044242 | 0.042734 | 0.00 |
06 Mar 2024 | 0.042958 | 0.001126 | 2.69% | 0.041425 | 0.04394 | 0.040849 | 0.00 |
05 Mar 2024 | 0.041831 | -0.002242 | -5.09% | 0.044397 | 0.044889 | 0.039449 | 0.00 |
04 Mar 2024 | 0.044073 | 0.00313 | 7.65% | 0.039779 | 0.044513 | 0.039528 | 0.00 |
03 Mar 2024 | 0.040943 | 0.000624 | 1.55% | 0.0403 | 0.041113 | 0.039963 | 0.00 |
02 Mar 2024 | 0.040319 | -0.000334 | -0.82% | 0.04061 | 0.04061 | 0.040064 | 0.00 |
01 Mar 2024 | 0.040653 | 0.000711 | 1.78% | 0.039779 | 0.041048 | 0.039528 | 0.00 |
29 Feb 2024 | 0.039942 | -0.000676 | -1.66% | 0.040503 | 0.041377 | 0.039336 | 0.00 |
28 Feb 2024 | 0.040618 | 0.003569 | 9.63% | 0.037076 | 0.041599 | 0.036882 | 0.00 |
27 Feb 2024 | 0.037048 | 0.001608 | 4.54% | 0.035506 | 0.037434 | 0.035435 | 0.00 |
26 Feb 2024 | 0.035441 | 0.001794 | 5.33% | 0.029493 | 0.035722 | 0.003107 | 0.00 |
25 Feb 2024 | 0.033647 | 0.000135 | 0.40% | 0.033518 | 0.033771 | 0.033336 | 0.00 |
24 Feb 2024 | 0.033512 | 0.000447 | 1.35% | 0.032988 | 0.033599 | 0.03288 | 0.00 |
23 Feb 2024 | 0.033066 | -0.000281 | -0.84% | 0.033345 | 0.033471 | 0.03285 | 0.00 |
22 Feb 2024 | 0.033347 | -0.000424 | -1.26% | 0.033662 | 0.033817 | 0.03311 | 0.00 |
21 Feb 2024 | 0.033771 | -0.000233 | -0.69% | 0.033968 | 0.034051 | 0.032945 | 0.00 |
20 Feb 2024 | 0.034003 | 0.000357 | 1.06% | 0.033674 | 0.034424 | 0.033033 | 0.00 |
19 Feb 2024 | 0.033647 | -0.000245 | -0.72% | 0.029493 | 0.03412 | 0.003143 | 0.00 |
18 Feb 2024 | 0.033892 | 0.000259 | 0.77% | 0.033569 | 0.034059 | 0.033299 | 0.00 |
17 Feb 2024 | 0.033633 | -0.000314 | -0.92% | 0.033906 | 0.033935 | 0.032939 | 0.00 |
16 Feb 2024 | 0.033947 | 0.00017 | 0.50% | 0.033766 | 0.03414 | 0.033575 | 0.00 |
15 Feb 2024 | 0.033778 | 0.000056 | 0.17% | 0.033694 | 0.034357 | 0.033385 | 0.00 |
14 Feb 2024 | 0.033722 | 0.001432 | 4.44% | 0.032331 | 0.033838 | 0.032031 | 0.00 |
13 Feb 2024 | 0.03229 | -0.00023 | -0.71% | 0.03248 | 0.032748 | 0.031459 | 0.00 |
12 Feb 2024 | 0.032519 | 0.001196 | 3.82% | 0.029493 | 0.032714 | 0.029421 | 0.00 |
11 Feb 2024 | 0.031324 | 0.000239 | 0.77% | 0.031005 | 0.031564 | 0.030938 | 0.00 |
10 Feb 2024 | 0.031085 | 0.000427 | 1.39% | 0.0307 | 0.031309 | 0.030488 | 0.00 |
09 Feb 2024 | 0.030658 | 0.001171 | 3.97% | 0.029493 | 0.031334 | 0.029421 | 0.00 |
08 Feb 2024 | 0.029487 | 0.000701 | 2.44% | 0.028872 | 0.029647 | 0.028838 | 0.00 |
07 Feb 2024 | 0.028786 | 0.000754 | 2.69% | 0.028021 | 0.028847 | 0.027799 | 0.00 |
06 Feb 2024 | 0.028032 | 0.000309 | 1.12% | 0.027726 | 0.028177 | 0.027639 | 0.00 |
05 Feb 2024 | 0.027722 | 0.000068 | 0.25% | 0.026844 | 0.028263 | 0.026232 | 0.00 |
04 Feb 2024 | 0.027655 | -0.000274 | -0.98% | 0.027934 | 0.02801 | 0.027541 | 0.00 |
03 Feb 2024 | 0.027928 | -0.00013 | -0.46% | 0.028069 | 0.028178 | 0.027909 | 0.00 |
02 Feb 2024 | 0.028058 | 0.000082 | 0.29% | 0.027998 | 0.028229 | 0.02768 | 0.00 |
01 Feb 2024 | 0.027976 | 0.000276 | 1.00% | 0.02768 | 0.028123 | 0.027216 | 0.00 |
31 Ene 2024 | 0.027699 | -0.000136 | -0.49% | 0.027956 | 0.028429 | 0.027512 | 0.00 |
30 Ene 2024 | 0.027835 | -0.000271 | -0.96% | 0.028068 | 0.028452 | 0.027762 | 0.00 |
29 Ene 2024 | 0.028105 | 0.000775 | 2.84% | 0.026844 | 0.028142 | 0.026232 | 0.00 |
28 Ene 2024 | 0.02733 | -0.000056 | -0.20% | 0.027385 | 0.027815 | 0.027051 | 0.00 |
27 Ene 2024 | 0.027386 | 0.000167 | 0.61% | 0.027161 | 0.027423 | 0.026922 | 0.00 |