Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ORCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.005366 | -0.000109 | -1.99% | 0.005484 | 0.005536 | 0.005347 | 0.00 |
| 27 Jun 2024 | 0.005475 | 0.000121 | 2.27% | 0.005356 | 0.005515 | 0.005347 | 0.00 |
| 26 Jun 2024 | 0.005353 | -0.000043 | -0.80% | 0.00807 | 0.008173 | 0.005288 | 106.00 |
| 25 Jun 2024 | 0.005396 | -0.000136 | -2.46% | 0.005538 | 0.005542 | 0.005352 | 0.00 |
| 24 Jun 2024 | 0.005533 | -0.000383 | -6.47% | 0.005914 | 0.005934 | 0.005409 | 1.00 |
| 23 Jun 2024 | 0.005915 | -0.000269 | -4.35% | 0.006185 | 0.006212 | 0.005898 | 0.00 |
| 22 Jun 2024 | 0.006185 | -0.000041 | -0.66% | 0.00623 | 0.00623 | 0.006154 | 0.00 |
| 21 Jun 2024 | 0.006226 | -0.000273 | -4.20% | 0.006495 | 0.006533 | 0.006165 | 0.00 |
| 20 Jun 2024 | 0.006499 | 0.000389 | 6.37% | 0.00611 | 0.006653 | 0.006029 | 3.00 |
| 19 Jun 2024 | 0.00611 | -0.000256 | -4.02% | 0.006369 | 0.006482 | 0.006075 | 0.00 |
| 18 Jun 2024 | 0.006366 | 0.000023 | 0.36% | 0.006359 | 0.006366 | 0.005671 | 2.00 |
| 17 Jun 2024 | 0.006342 | 0.000152 | 2.46% | 0.00807 | 0.008173 | 0.00618 | 108.00 |
| 16 Jun 2024 | 0.00619 | 0.000022 | 0.36% | 0.006163 | 0.006241 | 0.006055 | 0.00 |
| 15 Jun 2024 | 0.006167 | 0.000043 | 0.70% | 0.006124 | 0.006326 | 0.006112 | 0.00 |
| 14 Jun 2024 | 0.006124 | 0.0005 | 8.89% | 0.00563 | 0.006408 | 0.005603 | 1.00 |
| 13 Jun 2024 | 0.005624 | -0.000499 | -8.15% | 0.006117 | 0.006117 | 0.005025 | 3.00 |
| 12 Jun 2024 | 0.006123 | -0.000559 | -8.36% | 0.006685 | 0.006804 | 0.006045 | 1.00 |
| 11 Jun 2024 | 0.006683 | -0.000137 | -2.01% | 0.006822 | 0.006897 | 0.006456 | 0.00 |
| 10 Jun 2024 | 0.006819 | -0.00033 | -4.62% | 0.00807 | 0.008173 | 0.006796 | 106.00 |
| 09 Jun 2024 | 0.007149 | 0.000189 | 2.71% | 0.006955 | 0.007175 | 0.006887 | 0.00 |
| 08 Jun 2024 | 0.00696 | -0.000029 | -0.41% | 0.006986 | 0.007033 | 0.006935 | 0.00 |
| 07 Jun 2024 | 0.006989 | -0.000294 | -4.04% | 0.00728 | 0.007332 | 0.006956 | 0.00 |
| 06 Jun 2024 | 0.007283 | -0.000218 | -2.91% | 0.0075 | 0.007523 | 0.007191 | 0.00 |
| 05 Jun 2024 | 0.007501 | 0.000104 | 1.40% | 0.00807 | 0.008173 | 0.00733 | 106.00 |
| 04 Jun 2024 | 0.007398 | 0.000401 | 5.73% | 0.007005 | 0.007669 | 0.006962 | 1.00 |
| 03 Jun 2024 | 0.006996 | -0.00045 | -6.04% | 0.007438 | 0.007645 | 0.006989 | 1.00 |
| 02 Jun 2024 | 0.007446 | 0.000087 | 1.18% | 0.007359 | 0.007498 | 0.007304 | 0.00 |
| 01 Jun 2024 | 0.007359 | -0.000092 | -1.23% | 0.007452 | 0.007696 | 0.007357 | 0.00 |
| 31 May 2024 | 0.007451 | 0.000109 | 1.48% | 0.00734 | 0.007528 | 0.007305 | 0.00 |
| 30 May 2024 | 0.007343 | 0.00000054 | 0.01% | 0.007345 | 0.007489 | 0.007259 | 0.00 |
| 29 May 2024 | 0.007342 | 0.000461 | 6.70% | 0.006874 | 0.007554 | 0.006859 | 0.00 |
| 28 May 2024 | 0.006881 | -0.000907 | -11.65% | 0.00777 | 0.007886 | 0.006879 | 2.00 |
| 27 May 2024 | 0.007788 | -0.000091 | -1.15% | 0.00807 | 0.008173 | 0.007666 | 107.00 |
| 26 May 2024 | 0.007879 | -0.000028 | -0.35% | 0.007913 | 0.008166 | 0.00754 | 1.00 |
| 25 May 2024 | 0.007907 | -0.000596 | -7.01% | 0.008487 | 0.008583 | 0.007709 | 1.00 |
| 24 May 2024 | 0.008503 | 0.000648 | 8.25% | 0.00788 | 0.009016 | 0.007821 | 1.00 |
| 23 May 2024 | 0.007855 | 0.000296 | 3.91% | 0.00755 | 0.008142 | 0.007442 | 0.00 |
| 22 May 2024 | 0.007559 | -0.000405 | -5.09% | 0.007958 | 0.007986 | 0.007383 | 0.00 |
| 21 May 2024 | 0.007964 | -0.000089 | -1.11% | 0.00807 | 0.008173 | 0.007732 | 1.00 |
| 20 May 2024 | 0.008053 | 0.000198 | 2.52% | 0.008211 | 0.008733 | 0.007542 | 107.00 |
| 19 May 2024 | 0.007855 | 0.000388 | 5.20% | 0.007463 | 0.00789 | 0.007345 | 0.00 |
| 18 May 2024 | 0.007467 | -0.00000800 | -0.11% | 0.00748 | 0.007616 | 0.007408 | 0.00 |
| 17 May 2024 | 0.007475 | 0.000029 | 0.39% | 0.007444 | 0.007982 | 0.007335 | 0.00 |
| 16 May 2024 | 0.007446 | -0.000148 | -1.95% | 0.007592 | 0.007602 | 0.00729 | 0.00 |
| 15 May 2024 | 0.007594 | 0.000301 | 4.13% | 0.007301 | 0.007751 | 0.007246 | 0.00 |
| 14 May 2024 | 0.007293 | -0.000845 | -10.38% | 0.008133 | 0.008166 | 0.007181 | 1.00 |
| 13 May 2024 | 0.008138 | -0.000153 | -1.85% | 0.008211 | 0.008446 | 0.007936 | 107.00 |
| 12 May 2024 | 0.008291 | -0.000147 | -1.74% | 0.008448 | 0.008982 | 0.008275 | 2.00 |
| 11 May 2024 | 0.008438 | 0.000317 | 3.91% | 0.008129 | 0.008546 | 0.008107 | 0.00 |
| 10 May 2024 | 0.00812 | -0.000438 | -5.12% | 0.008544 | 0.008578 | 0.008036 | 0.00 |
| 09 May 2024 | 0.008558 | 0.000353 | 4.31% | 0.008211 | 0.008652 | 0.00812 | 0.00 |
| 08 May 2024 | 0.008205 | -0.000487 | -5.60% | 0.008676 | 0.008748 | 0.008172 | 0.00 |
| 07 May 2024 | 0.008692 | -0.000023 | -0.26% | 0.008714 | 0.009373 | 0.008558 | 1.00 |
| 06 May 2024 | 0.008715 | -0.00000200 | -0.02% | 0.013239 | 0.013263 | 0.008654 | 106.00 |
| 05 May 2024 | 0.008717 | -0.000197 | -2.21% | 0.008912 | 0.00932 | 0.00858 | 2.00 |
| 04 May 2024 | 0.008914 | 0.00025 | 2.89% | 0.008654 | 0.009284 | 0.008639 | 0.00 |
| 03 May 2024 | 0.008664 | 0.000383 | 4.63% | 0.008281 | 0.008999 | 0.008251 | 2.00 |
| 02 May 2024 | 0.008281 | 0.000028 | 0.34% | 0.008244 | 0.008345 | 0.008022 | 0.00 |
| 01 May 2024 | 0.008253 | 0.000306 | 3.85% | 0.00792 | 0.008256 | 0.007366 | 2.00 |
| 30 Abr 2024 | 0.007947 | -0.000027 | -0.34% | 0.007957 | 0.008057 | 0.007613 | 1.00 |
| 29 Abr 2024 | 0.007974 | -0.000843 | -9.56% | 0.013239 | 0.013263 | 0.007586 | 108.00 |
| 28 Abr 2024 | 0.008817 | -0.000098 | -1.10% | 0.008915 | 0.009326 | 0.008713 | 1.00 |
| 27 Abr 2024 | 0.008915 | -0.000158 | -1.74% | 0.009082 | 0.009227 | 0.008597 | 0.00 |
| 26 Abr 2024 | 0.009072 | -0.000052 | -0.57% | 0.009119 | 0.009141 | 0.008877 | 0.00 |
| 25 Abr 2024 | 0.009125 | 0.000033 | 0.36% | 0.009105 | 0.009274 | 0.009002 | 0.00 |
| 24 Abr 2024 | 0.009091 | -0.001113 | -10.91% | 0.010215 | 0.010362 | 0.009023 | 1.00 |
| 23 Abr 2024 | 0.010205 | 0.000217 | 2.17% | 0.009983 | 0.011107 | 0.009812 | 2.00 |
| 22 Abr 2024 | 0.009987 | -0.000463 | -4.43% | 0.013239 | 0.013263 | 0.009976 | 107.00 |
| 21 Abr 2024 | 0.010451 | 0.000618 | 6.28% | 0.009827 | 0.010859 | 0.009767 | 2.00 |
| 20 Abr 2024 | 0.009833 | -0.000262 | -2.60% | 0.010051 | 0.010256 | 0.009577 | 3.00 |
| 19 Abr 2024 | 0.010095 | 0.00206 | 25.63% | 0.008021 | 0.010388 | 0.007666 | 4.00 |
| 18 Abr 2024 | 0.008035 | 0.000131 | 1.66% | 0.007922 | 0.008231 | 0.007477 | 2.00 |
| 17 Abr 2024 | 0.007904 | -0.000426 | -5.11% | 0.008324 | 0.008704 | 0.007671 | 1.00 |
| 16 Abr 2024 | 0.00833 | -0.000758 | -8.34% | 0.009074 | 0.009105 | 0.008104 | 0.00 |
| 15 Abr 2024 | 0.009088 | 0.000521 | 6.08% | 0.013239 | 0.013263 | 0.008408 | 108.00 |
| 14 Abr 2024 | 0.008567 | -0.000064 | -0.74% | 0.008573 | 0.008912 | 0.00787 | 1.00 |
| 13 Abr 2024 | 0.008631 | 0.000166 | 1.96% | 0.008426 | 0.009396 | 0.008234 | 2.00 |
| 12 Abr 2024 | 0.008465 | -0.002092 | -19.82% | 0.010546 | 0.011138 | 0.008392 | 5.00 |
| 11 Abr 2024 | 0.010557 | -0.001125 | -9.63% | 0.011669 | 0.011945 | 0.010153 | 1.00 |
| 10 Abr 2024 | 0.011682 | 0.000137 | 1.19% | 0.011533 | 0.012751 | 0.01138 | 3.00 |
| 09 Abr 2024 | 0.011545 | -0.00168 | -12.70% | 0.013239 | 0.013263 | 0.011392 | 3.00 |
| 08 Abr 2024 | 0.013225 | 0.000752 | 6.03% | 0.045261 | 0.046829 | 0.012117 | 111.00 |
| 07 Abr 2024 | 0.012473 | 0.004235 | 51.41% | 0.008219 | 0.012686 | 0.008199 | 10.00 |
| 06 Abr 2024 | 0.008238 | 0.000091 | 1.12% | 0.008285 | 0.00836 | 0.007994 | 0.00 |
| 05 Abr 2024 | 0.008147 | -0.000971 | -10.65% | 0.009126 | 0.009435 | 0.007814 | 2.00 |
| 04 Abr 2024 | 0.009118 | -0.000306 | -3.25% | 0.009387 | 0.009497 | 0.008702 | 4.00 |
| 03 Abr 2024 | 0.009424 | -0.000475 | -4.80% | 0.009926 | 0.010753 | 0.009342 | 6.00 |
| 02 Abr 2024 | 0.009899 | -0.000013 | -0.13% | 0.009888 | 0.009976 | 0.009174 | 1.00 |
| 01 Abr 2024 | 0.009912 | -0.000469 | -4.52% | 0.045261 | 0.046829 | 0.009479 | 107.00 |
| 31 Mar 2024 | 0.010381 | -0.000774 | -6.94% | 0.011156 | 0.011218 | 0.010068 | 4.00 |
| 30 Mar 2024 | 0.011155 | -0.000341 | -2.97% | 0.011482 | 0.011574 | 0.011043 | 2.00 |
