Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
OPUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 2.52 | -0.140 | -5.26% | 2.65 | 2.68 | 2.47 | 1,835,779.00 |
| 09 May 2024 | 2.66 | 0.070 | 2.70% | 2.58 | 2.67 | 2.54 | 1,674,325.00 |
| 08 May 2024 | 2.59 | -0.090 | -3.36% | 2.67 | 2.68 | 2.55 | 2,070,402.00 |
| 07 May 2024 | 2.68 | -0.090 | -3.25% | 2.78 | 2.81 | 2.65 | 2,987,709.00 |
| 06 May 2024 | 2.77 | -0.120 | -4.15% | 2.90 | 3.00 | 2.76 | 3,285,449.00 |
| 05 May 2024 | 2.89 | 0.010 | 0.35% | 2.88 | 2.96 | 2.82 | 2,636,423.00 |
| 04 May 2024 | 2.88 | 0.020 | 0.70% | 2.86 | 3.04 | 2.84 | 5,300,033.00 |
| 03 May 2024 | 2.86 | -0.020 | -0.69% | 2.88 | 2.99 | 2.77 | 5,941,420.00 |
| 02 May 2024 | 2.88 | 0.060 | 2.13% | 2.77 | 2.92 | 2.64 | 8,666,857.00 |
| 01 May 2024 | 2.82 | 0.270 | 10.59% | 2.52 | 2.82 | 2.40 | 13,564,203.00 |
| 30 Abr 2024 | 2.55 | 0.050 | 2.00% | 2.49 | 2.55 | 2.28 | 6,341,507.00 |
| 29 Abr 2024 | 2.50 | -0.130 | -4.94% | 2.60 | 2.68 | 2.40 | 8,313,576.00 |
| 28 Abr 2024 | 2.63 | 0.010 | 0.38% | 2.62 | 2.78 | 2.60 | 6,771,906.00 |
| 27 Abr 2024 | 2.62 | 0.290 | 12.45% | 2.33 | 2.67 | 2.25 | 6,368,294.00 |
| 26 Abr 2024 | 2.33 | -0.090 | -3.72% | 2.42 | 2.43 | 2.31 | 2,920,709.00 |
| 25 Abr 2024 | 2.42 | 0.00 | 0.00% | 2.42 | 2.47 | 2.35 | 1,961,600.00 |
| 24 Abr 2024 | 2.42 | -0.070 | -2.81% | 2.49 | 2.62 | 2.39 | 2,613,774.00 |
| 23 Abr 2024 | 2.49 | -0.060 | -2.35% | 2.55 | 2.59 | 2.47 | 3,387,621.00 |
| 22 Abr 2024 | 2.55 | 0.110 | 4.51% | 2.57 | 2.60 | 2.44 | 4,202,426.00 |
| 21 Abr 2024 | 2.44 | -0.060 | -2.40% | 2.49 | 2.54 | 2.38 | 2,736,215.00 |
| 20 Abr 2024 | 2.50 | 0.250 | 11.11% | 2.23 | 2.53 | 2.20 | 3,320,958.00 |
| 19 Abr 2024 | 2.25 | 0.030 | 1.35% | 2.22 | 2.32 | 2.04 | 4,213,390.00 |
| 18 Abr 2024 | 2.22 | 0.060 | 2.78% | 2.16 | 2.27 | 2.12 | 4,235,797.00 |
| 17 Abr 2024 | 2.16 | -0.090 | -4.00% | 2.23 | 2.28 | 2.08 | 8,985,313.00 |
| 16 Abr 2024 | 2.25 | -0.020 | -0.88% | 2.25 | 2.29 | 2.11 | 7,253,750.00 |
| 15 Abr 2024 | 2.27 | -0.060 | -2.58% | 2.32 | 2.44 | 2.19 | 10,981,422.00 |
| 14 Abr 2024 | 2.33 | 0.200 | 9.39% | 2.12 | 2.37 | 2.04 | 30,077,347.00 |
| 13 Abr 2024 | 2.13 | -0.330 | -13.41% | 2.44 | 2.46 | 1.85 | 35,839,685.00 |
| 12 Abr 2024 | 2.46 | -0.480 | -16.33% | 2.93 | 3.03 | 2.15 | 16,018,711.00 |
| 11 Abr 2024 | 2.94 | -0.100 | -3.29% | 3.02 | 3.11 | 2.92 | 3,529,089.00 |
| 10 Abr 2024 | 3.04 | 0.00 | 0.00% | 3.05 | 3.09 | 2.89 | 6,144,558.00 |
| 09 Abr 2024 | 3.04 | -0.320 | -9.52% | 3.38 | 3.42 | 3.02 | 5,626,971.00 |
| 08 Abr 2024 | 3.36 | 0.160 | 5.00% | 3.18 | 3.40 | 3.08 | 8,033,020.00 |
| 07 Abr 2024 | 3.20 | 0.200 | 6.67% | 2.99 | 3.20 | 2.98 | 3,268,323.00 |
| 06 Abr 2024 | 3.00 | 0.120 | 4.17% | 2.86 | 3.03 | 2.85 | 4,260,965.00 |
| 05 Abr 2024 | 2.88 | -0.220 | -7.10% | 3.09 | 3.11 | 2.87 | 6,965,725.00 |
| 04 Abr 2024 | 3.10 | 0.040 | 1.31% | 3.04 | 3.23 | 3.00 | 4,383,309.00 |
| 03 Abr 2024 | 3.06 | -0.100 | -3.16% | 3.16 | 3.23 | 3.02 | 4,321,207.00 |
| 02 Abr 2024 | 3.16 | -0.350 | -9.97% | 3.50 | 3.50 | 3.10 | 6,054,953.00 |
| 01 Abr 2024 | 3.51 | -0.180 | -4.88% | 3.68 | 3.69 | 3.38 | 3,433,852.00 |
| 31 Mar 2024 | 3.69 | 0.040 | 1.10% | 3.65 | 3.75 | 3.61 | 1,301,341.00 |
| 30 Mar 2024 | 3.65 | 0.030 | 0.83% | 3.61 | 3.81 | 3.60 | 1,739,514.00 |
| 29 Mar 2024 | 3.62 | -0.110 | -2.95% | 3.72 | 3.75 | 3.57 | 2,471,607.00 |
| 28 Mar 2024 | 3.73 | 0.070 | 1.91% | 3.66 | 3.75 | 3.61 | 4,640,792.00 |
| 27 Mar 2024 | 3.66 | -0.260 | -6.63% | 3.91 | 4.04 | 3.64 | 6,496,378.00 |
| 26 Mar 2024 | 3.92 | 0.060 | 1.55% | 3.86 | 4.03 | 3.79 | 4,134,841.00 |
| 25 Mar 2024 | 3.86 | 0.150 | 4.04% | 3.69 | 3.92 | 3.69 | 10,385,711.00 |
| 24 Mar 2024 | 3.71 | 0.260 | 7.54% | 3.42 | 3.79 | 3.37 | 4,897,420.00 |
| 23 Mar 2024 | 3.45 | 0.050 | 1.47% | 3.40 | 3.54 | 3.31 | 5,267,213.00 |
| 22 Mar 2024 | 3.40 | -0.030 | -0.87% | 3.42 | 3.60 | 3.31 | 5,707,753.00 |
| 21 Mar 2024 | 3.43 | -0.130 | -3.65% | 3.54 | 3.61 | 3.25 | 9,209,661.00 |
| 20 Mar 2024 | 3.56 | 0.080 | 2.30% | 3.42 | 3.57 | 3.16 | 11,676,647.00 |
| 19 Mar 2024 | 3.48 | 0.180 | 5.45% | 3.31 | 3.97 | 2.98 | 8,749,784.00 |
| 18 Mar 2024 | 3.30 | -0.280 | -7.82% | 3.56 | 3.58 | 3.24 | 3,317,573.00 |
| 17 Mar 2024 | 3.58 | 0.040 | 1.13% | 3.56 | 3.64 | 3.35 | 5,645,574.00 |
| 16 Mar 2024 | 3.54 | -0.280 | -7.33% | 3.81 | 3.85 | 3.45 | 3,428,618.00 |
| 15 Mar 2024 | 3.82 | -0.600 | -13.57% | 4.21 | 4.24 | 3.59 | 10,431,776.00 |
| 14 Mar 2024 | 4.42 | 0.00 | 0.00% | 4.42 | 4.50 | 4.01 | 5,065,964.00 |
| 13 Mar 2024 | 4.42 | 0.070 | 1.61% | 4.37 | 4.59 | 4.33 | 3,496,353.00 |
| 12 Mar 2024 | 4.35 | -0.240 | -5.23% | 4.57 | 4.68 | 4.08 | 4,835,058.00 |
| 11 Mar 2024 | 4.59 | 0.050 | 1.10% | 4.53 | 4.66 | 4.39 | 7,844,695.00 |
| 10 Mar 2024 | 4.54 | -0.160 | -3.40% | 4.70 | 4.80 | 4.42 | 9,410,613.00 |
| 09 Mar 2024 | 4.70 | 0.210 | 4.68% | 4.49 | 4.70 | 4.48 | 3,801,574.00 |
| 08 Mar 2024 | 4.49 | -0.210 | -4.47% | 4.70 | 4.80 | 4.30 | 3,246,459.00 |
| 07 Mar 2024 | 4.70 | 0.150 | 3.30% | 4.54 | 4.78 | 4.43 | 5,037,194.00 |
| 06 Mar 2024 | 4.55 | 0.010 | 0.22% | 4.56 | 4.86 | 4.31 | 8,049,547.00 |
| 05 Mar 2024 | 4.54 | 0.620 | 15.82% | 3.91 | 4.68 | 3.70 | 15,558,921.00 |
| 04 Mar 2024 | 3.92 | -0.060 | -1.51% | 3.98 | 4.10 | 3.76 | 4,164,537.00 |
| 03 Mar 2024 | 3.98 | 0.00 | 0.00% | 3.98 | 4.33 | 3.70 | 6,463,710.00 |
| 02 Mar 2024 | 3.98 | 0.230 | 6.13% | 3.75 | 3.99 | 3.71 | 4,141,478.00 |
| 01 Mar 2024 | 3.75 | 0.040 | 1.08% | 3.70 | 3.81 | 3.70 | 2,774,936.00 |
| 29 Feb 2024 | 3.71 | -0.060 | -1.59% | 3.75 | 4.04 | 3.61 | 4,914,187.00 |
| 28 Feb 2024 | 3.77 | 0.060 | 1.62% | 3.71 | 3.93 | 3.53 | 6,404,443.00 |
| 27 Feb 2024 | 3.71 | -0.120 | -3.13% | 3.82 | 3.95 | 3.66 | 3,474,363.00 |
| 26 Feb 2024 | 3.83 | -0.030 | -0.78% | 3.87 | 3.88 | 3.63 | 3,164,269.00 |
| 25 Feb 2024 | 3.86 | 0.190 | 5.18% | 3.67 | 3.90 | 3.61 | 3,362,260.00 |
| 24 Feb 2024 | 3.67 | 0.150 | 4.26% | 3.51 | 3.72 | 3.42 | 2,619,203.00 |
| 23 Feb 2024 | 3.52 | -0.110 | -3.03% | 3.64 | 3.70 | 3.48 | 3,303,926.00 |
| 22 Feb 2024 | 3.63 | -0.140 | -3.71% | 3.74 | 3.84 | 3.60 | 6,079,717.00 |
| 21 Feb 2024 | 3.77 | -0.300 | -7.37% | 4.06 | 4.07 | 3.56 | 6,992,380.00 |
| 20 Feb 2024 | 4.07 | 0.130 | 3.30% | 3.97 | 4.20 | 3.71 | 8,082,527.00 |
| 19 Feb 2024 | 3.94 | 0.170 | 4.51% | 3.80 | 4.03 | 3.74 | 5,573,219.00 |
| 18 Feb 2024 | 3.77 | 0.190 | 5.31% | 3.58 | 3.82 | 3.55 | 1,780,633.00 |
| 17 Feb 2024 | 3.58 | -0.070 | -1.92% | 3.64 | 3.67 | 3.46 | 2,414,421.00 |
| 16 Feb 2024 | 3.65 | -0.220 | -5.68% | 3.86 | 3.90 | 3.58 | 3,772,170.00 |
| 15 Feb 2024 | 3.87 | 0.050 | 1.31% | 3.83 | 3.98 | 3.76 | 6,835,456.00 |
| 14 Feb 2024 | 3.82 | 0.080 | 2.14% | 3.74 | 3.87 | 3.68 | 5,133,400.00 |
| 13 Feb 2024 | 3.74 | -0.080 | -2.09% | 3.80 | 3.82 | 3.62 | 7,067,498.00 |
| 12 Feb 2024 | 3.82 | 0.290 | 8.22% | 3.54 | 3.92 | 3.46 | 4,235,653.00 |
| 11 Feb 2024 | 3.53 | 0.170 | 5.06% | 3.37 | 3.65 | 3.36 | 4,652,930.00 |
| 10 Feb 2024 | 3.36 | -0.110 | -3.17% | 3.47 | 3.50 | 3.34 | 3,100,273.00 |
