PARTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 May 2024 | 3.92 | -0.050 | -1.28% | 3.67 | 4.05 | 0.665938 | 0.00 |
05 May 2024 | 3.97 | 0.010 | 0.20% | 3.96 | 4.00 | 3.90 | 0.00 |
04 May 2024 | 3.96 | 0.060 | 1.51% | 3.90 | 4.00 | 3.88 | 0.00 |
03 May 2024 | 3.90 | 0.230 | 6.39% | 3.67 | 3.93 | 3.65 | 0.00 |
02 May 2024 | 3.67 | 0.040 | 1.21% | 3.61 | 3.70 | 3.53 | 0.00 |
01 May 2024 | 3.62 | -0.150 | -3.95% | 3.76 | 3.76 | 3.50 | 0.00 |
30 Abr 2024 | 3.77 | -0.190 | -4.68% | 3.96 | 4.01 | 3.66 | 0.00 |
29 Abr 2024 | 3.96 | 0.050 | 1.33% | 4.03 | 4.12 | 0.64023 | 0.00 |
28 Abr 2024 | 3.91 | -0.030 | -0.73% | 3.93 | 3.99 | 3.89 | 0.00 |
27 Abr 2024 | 3.94 | -0.020 | -0.53% | 3.95 | 3.96 | 3.88 | 0.00 |
26 Abr 2024 | 3.96 | -0.040 | -1.07% | 4.00 | 4.02 | 3.93 | 0.00 |
25 Abr 2024 | 4.00 | 0.020 | 0.44% | 3.99 | 4.05 | 3.89 | 0.00 |
24 Abr 2024 | 3.98 | -0.140 | -3.29% | 4.12 | 4.16 | 3.94 | 0.00 |
23 Abr 2024 | 4.12 | -0.030 | -0.73% | 4.14 | 4.17 | 4.08 | 0.00 |
22 Abr 2024 | 4.15 | 0.120 | 2.90% | 4.03 | 4.17 | 4.01 | 0.00 |
21 Abr 2024 | 4.03 | 0.00 | 0.12% | 4.02 | 4.07 | 3.99 | 0.00 |
20 Abr 2024 | 4.03 | 0.050 | 1.35% | 3.96 | 4.06 | 3.92 | 0.00 |
19 Abr 2024 | 3.97 | 0.030 | 0.84% | 3.93 | 4.06 | 3.70 | 0.00 |
18 Abr 2024 | 3.94 | 0.140 | 3.57% | 3.80 | 3.98 | 3.77 | 0.00 |
17 Abr 2024 | 3.80 | -0.150 | -3.76% | 3.96 | 4.00 | 3.71 | 0.00 |
16 Abr 2024 | 3.95 | 0.020 | 0.44% | 3.93 | 3.99 | 3.83 | 0.00 |
15 Abr 2024 | 3.93 | -0.150 | -3.58% | 4.08 | 4.15 | 3.87 | 0.00 |
14 Abr 2024 | 4.08 | 0.080 | 2.03% | 3.99 | 4.08 | 3.86 | 0.00 |
13 Abr 2024 | 4.00 | -0.160 | -3.94% | 4.16 | 4.21 | 3.82 | 0.00 |
12 Abr 2024 | 4.16 | -0.180 | -4.20% | 4.34 | 4.41 | 4.09 | 0.00 |
11 Abr 2024 | 4.35 | -0.030 | -0.69% | 4.38 | 4.42 | 4.31 | 0.00 |
10 Abr 2024 | 4.38 | 0.090 | 1.99% | 4.29 | 4.41 | 4.19 | 0.00 |
09 Abr 2024 | 4.29 | -0.160 | -3.53% | 4.44 | 4.45 | 4.23 | 0.00 |
08 Abr 2024 | 4.45 | 0.140 | 3.28% | 4.27 | 4.51 | 4.27 | 0.00 |
07 Abr 2024 | 4.31 | 0.030 | 0.69% | 4.27 | 4.36 | 4.27 | 0.00 |
06 Abr 2024 | 4.28 | 0.060 | 1.42% | 4.20 | 4.32 | 4.19 | 0.00 |
05 Abr 2024 | 4.22 | -0.030 | -0.68% | 4.25 | 4.26 | 4.09 | 0.00 |
04 Abr 2024 | 4.24 | 0.140 | 3.50% | 4.10 | 4.30 | 4.04 | 0.00 |
03 Abr 2024 | 4.10 | 0.040 | 1.02% | 4.06 | 4.15 | 4.01 | 0.00 |
02 Abr 2024 | 4.06 | -0.270 | -6.30% | 4.32 | 4.32 | 4.00 | 0.00 |
01 Abr 2024 | 4.33 | -0.090 | -1.96% | 4.39 | 4.40 | 4.23 | 0.00 |
31 Mar 2024 | 4.42 | 0.100 | 2.31% | 4.32 | 4.42 | 4.32 | 0.00 |
30 Mar 2024 | 4.32 | -0.010 | -0.34% | 4.33 | 4.36 | 4.32 | 0.00 |
29 Mar 2024 | 4.33 | -0.050 | -1.22% | 4.39 | 4.40 | 4.29 | 0.00 |
28 Mar 2024 | 4.39 | 0.090 | 2.21% | 4.31 | 4.44 | 4.28 | 0.00 |
27 Mar 2024 | 4.29 | -0.050 | -1.10% | 4.34 | 4.45 | 4.24 | 0.00 |
26 Mar 2024 | 4.34 | 0.00 | 0.10% | 4.33 | 4.44 | 4.30 | 0.00 |
25 Mar 2024 | 4.34 | 0.160 | 3.85% | 3.95 | 4.42 | 3.92 | 0.00 |
24 Mar 2024 | 4.18 | 0.180 | 4.63% | 3.97 | 4.19 | 3.96 | 0.00 |
23 Mar 2024 | 3.99 | 0.060 | 1.45% | 3.95 | 4.09 | 3.91 | 0.00 |
22 Mar 2024 | 3.93 | -0.130 | -3.11% | 4.06 | 4.13 | 3.86 | 0.00 |
21 Mar 2024 | 4.06 | -0.150 | -3.47% | 4.21 | 4.23 | 4.01 | 0.00 |
20 Mar 2024 | 4.21 | 0.350 | 9.04% | 3.85 | 4.22 | 3.77 | 0.00 |
19 Mar 2024 | 3.86 | -0.350 | -8.22% | 4.20 | 4.22 | 3.82 | 0.00 |
18 Mar 2024 | 4.20 | -0.040 | -0.86% | 4.53 | 4.58 | 4.10 | 0.00 |
17 Mar 2024 | 4.24 | 0.190 | 4.82% | 4.07 | 4.27 | 4.00 | 0.00 |
16 Mar 2024 | 4.04 | -0.270 | -6.33% | 4.31 | 4.34 | 4.03 | 0.00 |
15 Mar 2024 | 4.32 | -0.110 | -2.57% | 4.53 | 4.58 | 4.10 | 0.00 |
14 Mar 2024 | 4.43 | -0.100 | -2.26% | 4.53 | 4.58 | 4.26 | 0.00 |
13 Mar 2024 | 4.53 | 0.100 | 2.30% | 4.43 | 4.57 | 4.42 | 0.00 |
12 Mar 2024 | 4.43 | -0.040 | -0.95% | 4.48 | 4.52 | 4.29 | 0.00 |
11 Mar 2024 | 4.47 | 0.190 | 4.51% | 4.15 | 4.52 | 4.12 | 0.00 |
10 Mar 2024 | 4.28 | 0.030 | 0.77% | 4.25 | 4.34 | 4.23 | 0.00 |
09 Mar 2024 | 4.25 | 0.010 | 0.30% | 4.24 | 4.26 | 4.22 | 0.00 |
08 Mar 2024 | 4.24 | 0.080 | 1.83% | 4.15 | 4.34 | 4.12 | 0.00 |
07 Mar 2024 | 4.16 | 0.060 | 1.51% | 4.09 | 4.22 | 4.08 | 0.00 |
06 Mar 2024 | 4.10 | 0.110 | 2.69% | 3.95 | 4.19 | 3.90 | 0.00 |
05 Mar 2024 | 3.99 | -0.210 | -5.09% | 4.24 | 4.28 | 3.76 | 0.00 |
04 Mar 2024 | 4.20 | 0.300 | 7.65% | 3.79 | 4.25 | 3.77 | 0.00 |
03 Mar 2024 | 3.91 | 0.060 | 1.55% | 3.84 | 3.92 | 3.81 | 0.00 |
02 Mar 2024 | 3.85 | -0.030 | -0.82% | 3.87 | 3.87 | 3.82 | 0.00 |
01 Mar 2024 | 3.88 | 0.070 | 1.78% | 3.79 | 3.92 | 3.77 | 0.00 |
29 Feb 2024 | 3.81 | -0.060 | -1.66% | 3.86 | 3.95 | 3.75 | 0.00 |
28 Feb 2024 | 3.87 | 0.340 | 9.63% | 3.54 | 3.97 | 3.52 | 0.00 |
27 Feb 2024 | 3.53 | 0.150 | 4.54% | 3.39 | 3.57 | 3.38 | 0.00 |
26 Feb 2024 | 3.38 | 0.170 | 5.33% | 3.21 | 3.41 | 3.15 | 0.00 |
25 Feb 2024 | 3.21 | 0.010 | 0.40% | 3.20 | 3.22 | 3.18 | 0.00 |
24 Feb 2024 | 3.20 | 0.040 | 1.35% | 3.15 | 3.21 | 3.14 | 0.00 |
23 Feb 2024 | 3.15 | -0.030 | -0.84% | 3.18 | 3.19 | 3.13 | 0.00 |
22 Feb 2024 | 3.18 | -0.040 | -1.25% | 3.21 | 3.23 | 3.16 | 0.00 |
21 Feb 2024 | 3.22 | -0.020 | -0.68% | 3.24 | 3.25 | 3.14 | 0.00 |
20 Feb 2024 | 3.24 | 0.030 | 1.06% | 3.21 | 3.28 | 3.15 | 0.00 |
19 Feb 2024 | 3.21 | -0.020 | -0.72% | 3.23 | 3.26 | 0.537599 | 0.00 |
18 Feb 2024 | 3.23 | 0.020 | 0.77% | 3.20 | 3.25 | 3.18 | 0.00 |
17 Feb 2024 | 3.21 | -0.030 | -0.93% | 3.23 | 3.24 | 3.14 | 0.00 |
16 Feb 2024 | 3.24 | 0.020 | 0.50% | 3.22 | 3.26 | 3.20 | 0.00 |
15 Feb 2024 | 3.22 | 0.010 | 0.17% | 3.21 | 3.28 | 3.18 | 0.00 |
14 Feb 2024 | 3.22 | 0.140 | 4.44% | 3.08 | 3.23 | 3.06 | 0.00 |
13 Feb 2024 | 3.08 | -0.020 | -0.71% | 3.10 | 3.12 | 3.00 | 0.00 |
12 Feb 2024 | 3.10 | 0.110 | 3.82% | 2.81 | 3.12 | 2.81 | 0.00 |
11 Feb 2024 | 2.99 | 0.020 | 0.77% | 2.96 | 3.01 | 2.95 | 0.00 |
10 Feb 2024 | 2.97 | 0.040 | 1.39% | 2.93 | 2.99 | 2.91 | 0.00 |
09 Feb 2024 | 2.92 | 0.110 | 3.97% | 2.81 | 2.99 | 2.81 | 0.00 |
08 Feb 2024 | 2.81 | 0.070 | 2.44% | 2.75 | 2.83 | 2.75 | 0.00 |
07 Feb 2024 | 2.75 | 0.070 | 2.69% | 2.67 | 2.75 | 2.65 | 0.00 |