ORCAUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 1.84 | 0.030 | 1.66% | 1.80 | 1.86 | 1.80 | 71,559.00 |
24 Jun 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.82 | 1.70 | 250,104.00 |
23 Jun 2024 | 1.81 | -0.050 | -2.69% | 1.86 | 1.88 | 1.80 | 80,045.00 |
22 Jun 2024 | 1.86 | 0.050 | 2.76% | 1.80 | 1.89 | 1.79 | 58,012.00 |
21 Jun 2024 | 1.81 | 0.030 | 1.69% | 1.79 | 1.83 | 1.77 | 153,861.00 |
20 Jun 2024 | 1.78 | 0.010 | 0.56% | 1.77 | 1.86 | 1.75 | 191,198.00 |
19 Jun 2024 | 1.77 | 0.010 | 0.57% | 1.77 | 1.91 | 1.75 | 279,058.00 |
18 Jun 2024 | 1.76 | -0.050 | -2.76% | 1.81 | 1.81 | 1.56 | 520,958.00 |
17 Jun 2024 | 1.81 | -0.120 | -6.22% | 1.93 | 1.94 | 1.81 | 217,346.00 |
16 Jun 2024 | 1.93 | -0.010 | -0.52% | 1.95 | 1.95 | 1.92 | 135,331.00 |
15 Jun 2024 | 1.94 | -0.010 | -0.51% | 1.95 | 1.96 | 1.93 | 57,135.00 |
14 Jun 2024 | 1.95 | 0.00 | 0.00% | 1.96 | 1.99 | 1.91 | 188,594.00 |
13 Jun 2024 | 1.95 | -0.100 | -4.88% | 2.05 | 2.07 | 0.558 | 170,577.00 |
12 Jun 2024 | 2.05 | 0.050 | 2.50% | 2.00 | 2.13 | 1.99 | 217,128.00 |
11 Jun 2024 | 2.00 | -0.150 | -6.98% | 2.16 | 2.17 | 1.92 | 327,644.00 |
10 Jun 2024 | 2.15 | -0.080 | -3.59% | 2.23 | 2.25 | 2.12 | 157,121.00 |
09 Jun 2024 | 2.23 | 0.020 | 0.90% | 2.21 | 2.25 | 2.17 | 57,188.00 |
08 Jun 2024 | 2.21 | -0.070 | -3.07% | 2.27 | 2.32 | 2.14 | 214,969.00 |
07 Jun 2024 | 2.28 | -0.150 | -6.17% | 2.41 | 2.47 | 2.25 | 347,897.00 |
06 Jun 2024 | 2.43 | -0.080 | -3.19% | 2.51 | 2.56 | 2.39 | 174,377.00 |
05 Jun 2024 | 2.51 | -0.010 | -0.40% | 2.44 | 2.62 | 0.558 | 183,733.00 |
04 Jun 2024 | 2.52 | 0.030 | 1.20% | 2.44 | 2.56 | 2.42 | 168,841.00 |
03 Jun 2024 | 2.49 | 0.020 | 0.81% | 2.47 | 2.56 | 2.45 | 128,762.00 |
02 Jun 2024 | 2.47 | -0.050 | -1.98% | 2.52 | 2.55 | 2.43 | 96,746.00 |
01 Jun 2024 | 2.52 | -0.050 | -1.95% | 2.55 | 2.58 | 2.48 | 101,171.00 |
31 May 2024 | 2.57 | 0.00 | 0.00% | 2.56 | 2.66 | 2.52 | 166,979.00 |
30 May 2024 | 2.57 | -0.060 | -2.28% | 2.62 | 2.74 | 2.50 | 479,640.00 |
29 May 2024 | 2.63 | 0.170 | 6.91% | 2.44 | 2.78 | 2.41 | 567,101.00 |
28 May 2024 | 2.46 | -0.020 | -0.81% | 2.48 | 2.50 | 2.30 | 357,762.00 |
27 May 2024 | 2.48 | 0.090 | 3.77% | 2.40 | 2.55 | 2.36 | 137,655.00 |
26 May 2024 | 2.39 | -0.110 | -4.40% | 2.49 | 2.52 | 2.37 | 115,867.00 |
25 May 2024 | 2.50 | 0.060 | 2.46% | 2.44 | 2.54 | 2.41 | 111,988.00 |
24 May 2024 | 2.44 | -0.100 | -3.94% | 2.53 | 2.53 | 2.22 | 565,996.00 |
23 May 2024 | 2.54 | 0.010 | 0.40% | 2.52 | 2.63 | 2.41 | 311,953.00 |
22 May 2024 | 2.53 | -0.080 | -3.07% | 2.60 | 2.65 | 2.52 | 160,297.00 |
21 May 2024 | 2.61 | -0.140 | -5.09% | 2.74 | 2.78 | 2.55 | 452,265.00 |
20 May 2024 | 2.75 | 0.490 | 21.68% | 2.26 | 2.78 | 2.20 | 808,440.00 |
19 May 2024 | 2.26 | -0.110 | -4.64% | 2.36 | 2.41 | 2.17 | 204,254.00 |
18 May 2024 | 2.37 | 0.040 | 1.72% | 2.34 | 2.46 | 2.33 | 218,684.00 |
17 May 2024 | 2.33 | 0.080 | 3.56% | 2.26 | 2.40 | 2.22 | 249,759.00 |
16 May 2024 | 2.25 | -0.010 | -0.44% | 2.27 | 2.45 | 2.08 | 970,290.00 |
15 May 2024 | 2.26 | 0.080 | 3.67% | 2.19 | 2.29 | 2.12 | 289,900.00 |
14 May 2024 | 2.18 | -0.100 | -4.39% | 2.28 | 2.30 | 2.15 | 148,511.00 |
13 May 2024 | 2.28 | 0.020 | 0.88% | 2.26 | 2.35 | 0.558 | 120,941.00 |
12 May 2024 | 2.26 | -0.040 | -1.74% | 2.31 | 2.35 | 2.26 | 93,846.00 |
11 May 2024 | 2.30 | 0.040 | 1.77% | 2.27 | 2.34 | 2.25 | 135,026.00 |
10 May 2024 | 2.26 | -0.090 | -3.83% | 2.35 | 2.35 | 2.25 | 201,604.00 |
09 May 2024 | 2.35 | 0.070 | 3.07% | 2.26 | 2.37 | 2.23 | 215,799.00 |
08 May 2024 | 2.28 | -0.020 | -0.87% | 2.29 | 2.32 | 2.24 | 163,521.00 |
07 May 2024 | 2.30 | -0.060 | -2.54% | 2.36 | 2.45 | 2.28 | 315,960.00 |
06 May 2024 | 2.36 | -0.050 | -2.07% | 2.42 | 2.61 | 2.35 | 304,208.00 |
05 May 2024 | 2.41 | -0.060 | -2.43% | 2.46 | 2.51 | 2.39 | 194,400.00 |
04 May 2024 | 2.47 | 0.020 | 0.82% | 2.45 | 2.57 | 2.42 | 204,118.00 |
03 May 2024 | 2.45 | -0.040 | -1.61% | 2.43 | 2.52 | 2.33 | 426,297.00 |
02 May 2024 | 2.49 | 0.060 | 2.47% | 2.45 | 2.57 | 2.30 | 614,008.00 |
01 May 2024 | 2.43 | 0.010 | 0.41% | 2.43 | 2.47 | 2.21 | 323,803.00 |
30 Abr 2024 | 2.42 | -0.290 | -10.70% | 2.69 | 2.75 | 2.32 | 472,398.00 |
29 Abr 2024 | 2.71 | -0.040 | -1.45% | 3.27 | 3.35 | 0.558 | 444,704.00 |
28 Abr 2024 | 2.75 | -0.010 | -0.36% | 2.76 | 2.88 | 2.73 | 188,153.00 |
27 Abr 2024 | 2.76 | 0.100 | 3.76% | 2.62 | 2.83 | 2.49 | 395,339.00 |
26 Abr 2024 | 2.66 | -0.120 | -4.32% | 2.77 | 2.80 | 2.65 | 324,890.00 |
25 Abr 2024 | 2.78 | -0.070 | -2.46% | 2.87 | 3.01 | 2.76 | 476,645.00 |
24 Abr 2024 | 2.85 | -0.410 | -12.58% | 3.27 | 3.35 | 2.75 | 679,589.00 |
23 Abr 2024 | 3.26 | -0.120 | -3.55% | 3.40 | 3.63 | 3.18 | 943,562.00 |
22 Abr 2024 | 3.38 | 0.610 | 22.02% | 2.49 | 3.66 | 0.558 | 2,035,622.00 |
21 Abr 2024 | 2.77 | 0.270 | 10.80% | 2.49 | 2.82 | 2.47 | 674,032.00 |
20 Abr 2024 | 2.50 | 0.120 | 5.04% | 2.38 | 2.54 | 2.34 | 328,300.00 |
19 Abr 2024 | 2.38 | 0.010 | 0.42% | 2.36 | 2.48 | 2.18 | 464,190.00 |
18 Abr 2024 | 2.37 | 0.140 | 6.28% | 2.21 | 2.54 | 2.15 | 884,318.00 |
17 Abr 2024 | 2.23 | -0.160 | -6.69% | 2.39 | 2.47 | 2.20 | 435,626.00 |
16 Abr 2024 | 2.39 | 0.040 | 1.70% | 2.36 | 2.48 | 2.22 | 632,705.00 |
15 Abr 2024 | 2.35 | -0.160 | -6.37% | 2.48 | 2.70 | 2.28 | 809,374.00 |
14 Abr 2024 | 2.51 | 0.080 | 3.29% | 2.45 | 2.56 | 2.26 | 655,043.00 |
13 Abr 2024 | 2.43 | -0.310 | -11.31% | 2.72 | 2.74 | 2.10 | 1,172,441.00 |
12 Abr 2024 | 2.74 | -0.350 | -11.33% | 3.07 | 3.30 | 2.58 | 1,590,306.00 |
11 Abr 2024 | 3.09 | -0.010 | -0.32% | 3.17 | 3.30 | 2.85 | 1,017,611.00 |
10 Abr 2024 | 3.10 | -0.200 | -6.06% | 3.29 | 3.34 | 2.99 | 559,250.00 |
09 Abr 2024 | 3.30 | -0.220 | -6.25% | 3.50 | 3.58 | 3.25 | 350,558.00 |
08 Abr 2024 | 3.52 | -0.110 | -3.03% | 3.60 | 3.71 | 3.38 | 765,765.00 |
07 Abr 2024 | 3.63 | -0.070 | -1.89% | 3.71 | 3.80 | 3.53 | 191,219.00 |
06 Abr 2024 | 3.70 | 0.090 | 2.49% | 3.60 | 3.72 | 3.58 | 100,200.00 |
05 Abr 2024 | 3.61 | -0.220 | -5.74% | 3.70 | 3.77 | 3.39 | 264,880.00 |
04 Abr 2024 | 3.83 | -0.070 | -1.79% | 3.92 | 4.21 | 3.64 | 368,067.00 |
03 Abr 2024 | 3.90 | 0.130 | 3.45% | 3.78 | 3.94 | 3.63 | 348,805.00 |
02 Abr 2024 | 3.77 | -0.260 | -6.45% | 4.00 | 4.04 | 3.73 | 235,862.00 |
01 Abr 2024 | 4.03 | -0.130 | -3.13% | 4.17 | 4.50 | 3.88 | 614,587.00 |
31 Mar 2024 | 4.16 | 0.100 | 2.46% | 4.07 | 4.37 | 4.01 | 166,987.00 |
30 Mar 2024 | 4.06 | 0.160 | 4.10% | 3.92 | 4.25 | 3.87 | 401,157.00 |
29 Mar 2024 | 3.90 | -0.050 | -1.27% | 3.96 | 4.03 | 3.77 | 216,262.00 |
28 Mar 2024 | 3.95 | 0.110 | 2.86% | 3.87 | 4.12 | 3.80 | 347,646.00 |