Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ORBSEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 0.033677 | -0.000594 | -1.73% | 0.034256 | 0.036186 | 0.032472 | 199,870.00 |
| 24 Abr 2024 | 0.034271 | -0.001709 | -4.75% | 0.037321 | 0.037771 | 0.034015 | 485,579.00 |
| 23 Abr 2024 | 0.035981 | -0.002315 | -6.05% | 0.038248 | 0.039607 | 0.035311 | 120,582.00 |
| 22 Abr 2024 | 0.038296 | 0.001639 | 4.47% | 0.03393 | 0.040682 | 0.014137 | 129,856.00 |
| 21 Abr 2024 | 0.036656 | -0.00057 | -1.53% | 0.037136 | 0.037948 | 0.036243 | 45,048.00 |
| 20 Abr 2024 | 0.037226 | -0.000682 | -1.80% | 0.036491 | 0.037881 | 0.03588 | 547,003.00 |
| 19 Abr 2024 | 0.037908 | 0.003882 | 11.41% | 0.03393 | 0.040682 | 0.032933 | 973,347.00 |
| 18 Abr 2024 | 0.034027 | 0.000647 | 1.94% | 0.033414 | 0.036409 | 0.032248 | 28,283.00 |
| 17 Abr 2024 | 0.03338 | -0.003823 | -10.28% | 0.036672 | 0.036915 | 0.033137 | 71,638.00 |
| 16 Abr 2024 | 0.037203 | -0.001007 | -2.64% | 0.038245 | 0.038245 | 0.034888 | 33,940.00 |
| 15 Abr 2024 | 0.03821 | -0.001916 | -4.77% | 0.041422 | 0.123164 | 0.035987 | 93,917.00 |
| 14 Abr 2024 | 0.040126 | -0.003654 | -8.35% | 0.043176 | 0.043197 | 0.036428 | 420,131.00 |
| 13 Abr 2024 | 0.04378 | -0.00305 | -6.51% | 0.043083 | 0.04984 | 0.033997 | 2,751,301.00 |
| 12 Abr 2024 | 0.046831 | 0.005681 | 13.81% | 0.041188 | 0.047555 | 0.035015 | 1,743,937.00 |
| 11 Abr 2024 | 0.041149 | 0.000438 | 1.08% | 0.040635 | 0.043208 | 0.039653 | 35,202.00 |
| 10 Abr 2024 | 0.040712 | 0.001167 | 2.95% | 0.041422 | 0.123164 | 0.038662 | 36,014.00 |
| 09 Abr 2024 | 0.039545 | -0.001968 | -4.74% | 0.042184 | 0.043113 | 0.039362 | 5,574.00 |
| 08 Abr 2024 | 0.041513 | 0.000483 | 1.18% | 0.038585 | 0.043044 | 0.036309 | 18,441.00 |
| 07 Abr 2024 | 0.04103 | 0.001534 | 3.88% | 0.039429 | 0.042625 | 0.038807 | 10,669.00 |
| 06 Abr 2024 | 0.039496 | 0.001831 | 4.86% | 0.037531 | 0.039839 | 0.037523 | 2,754.00 |
| 05 Abr 2024 | 0.037665 | -0.000879 | -2.28% | 0.038585 | 0.038919 | 0.036309 | 12,692.00 |
| 04 Abr 2024 | 0.038544 | 0.00188 | 5.13% | 0.036528 | 0.039148 | 0.035482 | 10,915.00 |
| 03 Abr 2024 | 0.036664 | -0.000467 | -1.26% | 0.037169 | 0.038498 | 0.036041 | 27,486.00 |
| 02 Abr 2024 | 0.037131 | -0.003179 | -7.89% | 0.040884 | 0.040884 | 0.036058 | 19,440.00 |
| 01 Abr 2024 | 0.04031 | -0.003956 | -8.94% | 0.038961 | 0.042752 | 0.037444 | 28,396.00 |
| 31 Mar 2024 | 0.044265 | 0.002266 | 5.39% | 0.042 | 0.046515 | 0.042 | 237,378.00 |
| 30 Mar 2024 | 0.042 | -0.000773 | -1.81% | 0.042216 | 0.043652 | 0.041986 | 404,456.00 |
| 29 Mar 2024 | 0.042772 | 0.00019 | 0.45% | 0.042639 | 0.043128 | 0.041204 | 308,976.00 |
| 28 Mar 2024 | 0.042582 | -0.00151 | -3.42% | 0.043664 | 0.044334 | 0.041694 | 72,157.00 |
| 27 Mar 2024 | 0.044092 | 0.000168 | 0.38% | 0.044517 | 0.04565 | 0.04238 | 383,074.00 |
| 26 Mar 2024 | 0.043924 | 0.003404 | 8.40% | 0.040525 | 0.046676 | 0.040506 | 196,791.00 |
| 25 Mar 2024 | 0.04052 | 0.001308 | 3.34% | 0.038961 | 0.0419 | 0.037444 | 69,933.00 |
| 24 Mar 2024 | 0.039212 | 0.001701 | 4.53% | 0.037422 | 0.039407 | 0.036797 | 21,331.00 |
| 23 Mar 2024 | 0.037511 | 0.000458 | 1.24% | 0.037173 | 0.039626 | 0.036788 | 23,818.00 |
| 22 Mar 2024 | 0.037054 | -0.000329 | -0.88% | 0.037538 | 0.117078 | 0.035507 | 36,055.00 |
| 21 Mar 2024 | 0.037383 | 0.000736 | 2.01% | 0.037212 | 0.038401 | 0.036448 | 440,444.00 |
| 20 Mar 2024 | 0.036647 | 0.003475 | 10.47% | 0.033114 | 0.038054 | 0.031882 | 13,822.00 |
| 19 Mar 2024 | 0.033172 | -0.004206 | -11.25% | 0.037396 | 0.037611 | 0.032481 | 290,217.00 |
| 18 Mar 2024 | 0.037379 | -0.002823 | -7.02% | 0.038961 | 0.039688 | 0.015079 | 72,748.00 |
| 17 Mar 2024 | 0.040202 | 0.002895 | 7.76% | 0.038961 | 0.040203 | 0.035773 | 248,996.00 |
| 16 Mar 2024 | 0.037307 | -0.005595 | -13.04% | 0.042224 | 0.044559 | 0.03703 | 120,278.00 |
| 15 Mar 2024 | 0.042902 | -0.0032 | -6.94% | 0.048011 | 0.048312 | 0.039813 | 383,403.00 |
| 14 Mar 2024 | 0.046102 | -0.001954 | -4.07% | 0.048011 | 0.048312 | 0.043231 | 59,402.00 |
| 13 Mar 2024 | 0.048056 | 0.002913 | 6.45% | 0.045228 | 0.050319 | 0.045062 | 161,800.00 |
| 12 Mar 2024 | 0.045143 | -0.001356 | -2.92% | 0.046473 | 0.04687 | 0.043904 | 96,399.00 |
| 11 Mar 2024 | 0.046498 | 0.002949 | 6.77% | 0.044656 | 0.046498 | 0.043173 | 88,121.00 |
| 10 Mar 2024 | 0.04355 | -0.000879 | -1.98% | 0.044429 | 0.045815 | 0.042707 | 126,823.00 |
| 09 Mar 2024 | 0.044429 | 0.000765 | 1.75% | 0.043747 | 0.045561 | 0.042953 | 67,800.00 |
| 08 Mar 2024 | 0.043664 | 0.000824 | 1.92% | 0.044656 | 0.044883 | 0.041462 | 63,331.00 |
| 07 Mar 2024 | 0.04284 | 0.000361 | 0.85% | 0.042444 | 0.044385 | 0.041643 | 263,693.00 |
| 06 Mar 2024 | 0.042479 | 0.002685 | 6.75% | 0.039936 | 0.043574 | 0.038308 | 215,966.00 |
| 05 Mar 2024 | 0.039794 | -0.002628 | -6.19% | 0.042667 | 0.046858 | 0.034821 | 357,841.00 |
| 04 Mar 2024 | 0.042422 | 0.00059 | 1.41% | 0.037116 | 0.044599 | 0.036603 | 146,405.00 |
| 03 Mar 2024 | 0.041832 | -0.001094 | -2.55% | 0.043396 | 0.043439 | 0.037941 | 625,108.00 |
| 02 Mar 2024 | 0.042926 | 0.002563 | 6.35% | 0.04141 | 0.042936 | 0.040443 | 104,384.00 |
| 01 Mar 2024 | 0.040363 | 0.002347 | 6.18% | 0.038423 | 0.041571 | 0.038408 | 163,493.00 |
| 29 Feb 2024 | 0.038015 | 0.000596 | 1.59% | 0.037116 | 0.04117 | 0.036481 | 197,813.00 |
| 28 Feb 2024 | 0.03742 | 0.000651 | 1.77% | 0.03679 | 0.039574 | 0.034474 | 164,582.00 |
| 27 Feb 2024 | 0.036769 | 0.000258 | 0.71% | 0.036576 | 0.037302 | 0.034725 | 122,630.00 |
| 26 Feb 2024 | 0.036511 | 0.000635 | 1.77% | 0.036781 | 0.037122 | 0.017671 | 22,322.00 |
| 25 Feb 2024 | 0.035876 | -0.000316 | -0.87% | 0.037149 | 0.037149 | 0.035191 | 52,401.00 |
| 24 Feb 2024 | 0.036192 | -0.000464 | -1.27% | 0.036583 | 0.037301 | 0.035609 | 69,302.00 |
| 23 Feb 2024 | 0.036656 | 0.000186 | 0.51% | 0.036505 | 0.037453 | 0.035128 | 304,066.00 |
| 22 Feb 2024 | 0.036469 | 0.001951 | 5.65% | 0.035404 | 0.037632 | 0.0351 | 109,506.00 |
| 21 Feb 2024 | 0.034518 | -0.002741 | -7.36% | 0.036781 | 0.037122 | 0.033765 | 57,210.00 |
| 20 Feb 2024 | 0.03726 | 0.001235 | 3.43% | 0.03509 | 0.037395 | 0.034404 | 177,412.00 |
| 19 Feb 2024 | 0.036024 | 0.001711 | 4.99% | 0.03111 | 0.036178 | 0.030912 | 23,866.00 |
| 18 Feb 2024 | 0.034313 | 0.000214 | 0.63% | 0.034037 | 0.035084 | 0.032798 | 99,580.00 |
| 17 Feb 2024 | 0.034099 | 0.000182 | 0.54% | 0.033899 | 0.034678 | 0.033358 | 8,572.00 |
| 16 Feb 2024 | 0.033917 | -0.000346 | -1.01% | 0.034231 | 0.035012 | 0.03311 | 9,170.00 |
| 15 Feb 2024 | 0.034263 | 0.00043 | 1.27% | 0.034342 | 0.034668 | 0.033249 | 12,150.00 |
| 14 Feb 2024 | 0.033833 | 0.00042 | 1.26% | 0.033404 | 0.034403 | 0.032844 | 28,865.00 |
| 13 Feb 2024 | 0.033413 | 0.000068 | 0.20% | 0.033289 | 0.033551 | 0.032115 | 38,172.00 |
| 12 Feb 2024 | 0.033345 | 0.000901 | 2.78% | 0.03111 | 0.033536 | 0.030912 | 40,227.00 |
| 11 Feb 2024 | 0.032444 | -0.000164 | -0.50% | 0.032551 | 0.033535 | 0.032338 | 62,471.00 |
| 10 Feb 2024 | 0.032608 | -0.000177 | -0.54% | 0.032846 | 0.033202 | 0.031761 | 6,077.00 |
| 09 Feb 2024 | 0.032785 | 0.000819 | 2.56% | 0.032446 | 0.033798 | 0.03228 | 12,785.00 |
| 08 Feb 2024 | 0.031966 | 0.000338 | 1.07% | 0.032079 | 0.03292 | 0.031296 | 34,893.00 |
| 07 Feb 2024 | 0.031628 | 0.000378 | 1.21% | 0.031267 | 0.032108 | 0.030765 | 1,526.00 |
| 06 Feb 2024 | 0.03125 | 0.000261 | 0.84% | 0.031003 | 0.031592 | 0.030616 | 59,704.00 |
| 05 Feb 2024 | 0.030989 | 0.000193 | 0.63% | 0.03111 | 0.031764 | 0.030496 | 6,596.00 |
| 04 Feb 2024 | 0.030796 | -0.00029 | -0.93% | 0.03111 | 0.032077 | 0.030652 | 13,145.00 |
| 03 Feb 2024 | 0.031086 | -0.000498 | -1.58% | 0.031616 | 0.031941 | 0.031057 | 1,872.00 |
| 02 Feb 2024 | 0.031584 | 0.000685 | 2.22% | 0.030924 | 0.032139 | 0.030817 | 19,147.00 |
| 01 Feb 2024 | 0.030899 | -0.000241 | -0.77% | 0.031135 | 0.03183 | 0.029881 | 10,672.00 |
| 31 Ene 2024 | 0.03114 | -0.001585 | -4.84% | 0.03255 | 0.032868 | 0.030916 | 5,649.00 |
| 30 Ene 2024 | 0.032725 | -0.000434 | -1.31% | 0.033162 | 0.033891 | 0.032671 | 3,064.00 |
| 29 Ene 2024 | 0.033159 | 0.00021 | 0.64% | 0.032615 | 0.033258 | 0.03113 | 3,267.00 |
| 28 Ene 2024 | 0.03295 | -0.000859 | -2.54% | 0.034185 | 0.034744 | 0.032458 | 2,568.00 |
| 27 Ene 2024 | 0.033808 | 0.000229 | 0.68% | 0.03355 | 0.034023 | 0.032459 | 19,270.00 |
