PCXUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
09 May 2024 | 0.536338 | 0.015863 | 3.05% | 0.520705 | 0.539358 | 0.516174 | 0.00 |
08 May 2024 | 0.520475 | -0.011224 | -2.11% | 0.530465 | 0.536201 | 0.51806 | 0.00 |
07 May 2024 | 0.531699 | -0.006001 | -1.12% | 0.537547 | 0.547798 | 0.529896 | 0.00 |
06 May 2024 | 0.537701 | -0.00699 | -1.28% | 0.503121 | 0.555532 | 0.500628 | 0.00 |
05 May 2024 | 0.544691 | 0.001071 | 0.20% | 0.543725 | 0.54949 | 0.535822 | 0.00 |
04 May 2024 | 0.543619 | 0.008064 | 1.51% | 0.535188 | 0.548347 | 0.532614 | 0.00 |
03 May 2024 | 0.535555 | 0.032158 | 6.39% | 0.503121 | 0.538989 | 0.500628 | 0.00 |
02 May 2024 | 0.503397 | 0.006042 | 1.21% | 0.495603 | 0.507272 | 0.484289 | 0.00 |
01 May 2024 | 0.497355 | -0.020435 | -3.95% | 0.515936 | 0.516419 | 0.480945 | 0.00 |
30 Abr 2024 | 0.51779 | -0.025443 | -4.68% | 0.543258 | 0.550422 | 0.502925 | 0.00 |
29 Abr 2024 | 0.543233 | 0.007107 | 1.33% | 0.552621 | 0.558593 | 0.52602 | 0.00 |
28 Abr 2024 | 0.536126 | -0.003924 | -0.73% | 0.53963 | 0.546939 | 0.534114 | 0.00 |
27 Abr 2024 | 0.54005 | -0.002854 | -0.53% | 0.542489 | 0.543762 | 0.531913 | 0.00 |
26 Abr 2024 | 0.542904 | -0.005857 | -1.07% | 0.548764 | 0.551203 | 0.539109 | 0.00 |
25 Abr 2024 | 0.548761 | 0.002419 | 0.44% | 0.546949 | 0.555358 | 0.534398 | 0.00 |
24 Abr 2024 | 0.546342 | -0.018582 | -3.29% | 0.565154 | 0.570812 | 0.540952 | 0.00 |
23 Abr 2024 | 0.564924 | -0.004156 | -0.73% | 0.568474 | 0.571831 | 0.560541 | 0.00 |
22 Abr 2024 | 0.56908 | 0.016019 | 2.90% | 0.552621 | 0.572297 | 0.550378 | 0.00 |
21 Abr 2024 | 0.553062 | 0.000652 | 0.12% | 0.551278 | 0.559009 | 0.546974 | 0.00 |
20 Abr 2024 | 0.55241 | 0.00735 | 1.35% | 0.543153 | 0.556944 | 0.538293 | 0.00 |
19 Abr 2024 | 0.54506 | 0.004553 | 0.84% | 0.539396 | 0.557375 | 0.507213 | 0.00 |
18 Abr 2024 | 0.540507 | 0.018638 | 3.57% | 0.521518 | 0.545759 | 0.517815 | 0.00 |
17 Abr 2024 | 0.521868 | -0.020393 | -3.76% | 0.543312 | 0.548537 | 0.509462 | 0.00 |
16 Abr 2024 | 0.542261 | 0.002397 | 0.44% | 0.539738 | 0.547042 | 0.525271 | 0.00 |
15 Abr 2024 | 0.539864 | -0.020023 | -3.58% | 0.583138 | 0.584765 | 0.530445 | 0.00 |
14 Abr 2024 | 0.559888 | 0.011114 | 2.03% | 0.547362 | 0.560367 | 0.529059 | 0.00 |
13 Abr 2024 | 0.548774 | -0.022494 | -3.94% | 0.570985 | 0.578211 | 0.524233 | 0.00 |
12 Abr 2024 | 0.571268 | -0.025032 | -4.20% | 0.595777 | 0.605874 | 0.561898 | 0.00 |
11 Abr 2024 | 0.596299 | -0.004142 | -0.69% | 0.60046 | 0.606405 | 0.592027 | 0.00 |
10 Abr 2024 | 0.600441 | 0.01174 | 1.99% | 0.588168 | 0.604967 | 0.574785 | 0.00 |
09 Abr 2024 | 0.588702 | -0.021547 | -3.53% | 0.60937 | 0.610561 | 0.581054 | 0.00 |
08 Abr 2024 | 0.610248 | 0.019359 | 3.28% | 0.583138 | 0.618521 | 0.577695 | 0.00 |
07 Abr 2024 | 0.590889 | 0.004077 | 0.69% | 0.586381 | 0.597866 | 0.586372 | 0.00 |
06 Abr 2024 | 0.586812 | 0.008204 | 1.42% | 0.576755 | 0.592233 | 0.574428 | 0.00 |
05 Abr 2024 | 0.578608 | -0.003946 | -0.68% | 0.583138 | 0.584765 | 0.561793 | 0.00 |
04 Abr 2024 | 0.582554 | 0.019699 | 3.50% | 0.562264 | 0.589763 | 0.554123 | 0.00 |
03 Abr 2024 | 0.562855 | 0.005702 | 1.02% | 0.557383 | 0.569585 | 0.549712 | 0.00 |
02 Abr 2024 | 0.557153 | -0.037469 | -6.30% | 0.592812 | 0.592812 | 0.549611 | 0.00 |
01 Abr 2024 | 0.594622 | -0.011881 | -1.96% | 0.595721 | 0.601734 | 0.580516 | 0.00 |
31 Mar 2024 | 0.606503 | 0.013665 | 2.31% | 0.593418 | 0.606935 | 0.593322 | 0.00 |
30 Mar 2024 | 0.592838 | -0.001998 | -0.34% | 0.594457 | 0.598639 | 0.592279 | 0.00 |
29 Mar 2024 | 0.594836 | -0.00734 | -1.22% | 0.602242 | 0.603611 | 0.588077 | 0.00 |
28 Mar 2024 | 0.602177 | 0.013006 | 2.21% | 0.591466 | 0.609396 | 0.586777 | 0.00 |
27 Mar 2024 | 0.589171 | -0.006527 | -1.10% | 0.595721 | 0.610126 | 0.581914 | 0.00 |
26 Mar 2024 | 0.595698 | 0.000612 | 0.10% | 0.593835 | 0.608904 | 0.590731 | 0.00 |
25 Mar 2024 | 0.595086 | 0.022056 | 3.85% | 0.386138 | 0.605932 | 0.385188 | 0.00 |
24 Mar 2024 | 0.57303 | 0.025375 | 4.63% | 0.545329 | 0.575043 | 0.543292 | 0.00 |
23 Mar 2024 | 0.547655 | 0.007815 | 1.45% | 0.542348 | 0.560613 | 0.536466 | 0.00 |
22 Mar 2024 | 0.53984 | -0.017333 | -3.11% | 0.557424 | 0.567056 | 0.530263 | 0.00 |
21 Mar 2024 | 0.557173 | -0.020009 | -3.47% | 0.578076 | 0.580369 | 0.550091 | 0.00 |
20 Mar 2024 | 0.577182 | 0.047847 | 9.04% | 0.528839 | 0.579609 | 0.517838 | 0.00 |
19 Mar 2024 | 0.529335 | -0.047434 | -8.22% | 0.576222 | 0.579683 | 0.523773 | 0.00 |
18 Mar 2024 | 0.576769 | -0.005016 | -0.86% | 0.386138 | 0.58418 | 0.385188 | 0.00 |
17 Mar 2024 | 0.581785 | 0.026727 | 4.82% | 0.558601 | 0.585708 | 0.549606 | 0.00 |
16 Mar 2024 | 0.555058 | -0.03749 | -6.33% | 0.591959 | 0.5957 | 0.55334 | 0.00 |
15 Mar 2024 | 0.592548 | -0.015644 | -2.57% | 0.386138 | 0.60013 | 0.385188 | 0.00 |
14 Mar 2024 | 0.608193 | -0.01406 | -2.26% | 0.621669 | 0.6279 | 0.584004 | 0.00 |
13 Mar 2024 | 0.622252 | 0.014015 | 2.30% | 0.607626 | 0.627252 | 0.60708 | 0.00 |
12 Mar 2024 | 0.608237 | -0.005824 | -0.95% | 0.615491 | 0.620985 | 0.589223 | 0.00 |
11 Mar 2024 | 0.614061 | 0.026505 | 4.51% | 0.386138 | 0.620373 | 0.385188 | 0.00 |
10 Mar 2024 | 0.587556 | 0.004487 | 0.77% | 0.582821 | 0.595637 | 0.581111 | 0.00 |
09 Mar 2024 | 0.583069 | 0.00174 | 0.30% | 0.581344 | 0.58449 | 0.579148 | 0.00 |
08 Mar 2024 | 0.581328 | 0.010434 | 1.83% | 0.570056 | 0.596005 | 0.565727 | 0.00 |
07 Mar 2024 | 0.570894 | 0.008476 | 1.51% | 0.561501 | 0.579233 | 0.559485 | 0.00 |
06 Mar 2024 | 0.562418 | 0.014748 | 2.69% | 0.54235 | 0.575276 | 0.534814 | 0.00 |
05 Mar 2024 | 0.54767 | -0.029352 | -5.09% | 0.581264 | 0.587697 | 0.516478 | 0.00 |
04 Mar 2024 | 0.577022 | 0.040982 | 7.65% | 0.386138 | 0.582777 | 0.385188 | 0.00 |
03 Mar 2024 | 0.53604 | 0.008168 | 1.55% | 0.527618 | 0.538268 | 0.52321 | 0.00 |
02 Mar 2024 | 0.527872 | -0.004366 | -0.82% | 0.531681 | 0.531681 | 0.524536 | 0.00 |
01 Mar 2024 | 0.532238 | 0.009312 | 1.78% | 0.520798 | 0.537407 | 0.517509 | 0.00 |
29 Feb 2024 | 0.522927 | -0.008851 | -1.66% | 0.530284 | 0.541726 | 0.514993 | 0.00 |
28 Feb 2024 | 0.531777 | 0.046729 | 9.63% | 0.485414 | 0.544626 | 0.482872 | 0.00 |
27 Feb 2024 | 0.485049 | 0.021047 | 4.54% | 0.46486 | 0.490094 | 0.463924 | 0.00 |
26 Feb 2024 | 0.464002 | 0.023485 | 5.33% | 0.386138 | 0.467688 | 0.385188 | 0.00 |
25 Feb 2024 | 0.440517 | 0.001765 | 0.40% | 0.438825 | 0.442137 | 0.436448 | 0.00 |
24 Feb 2024 | 0.438752 | 0.005848 | 1.35% | 0.431884 | 0.439887 | 0.430478 | 0.00 |
23 Feb 2024 | 0.432904 | -0.003685 | -0.84% | 0.436563 | 0.438208 | 0.430088 | 0.00 |
22 Feb 2024 | 0.436589 | -0.005548 | -1.25% | 0.440709 | 0.442742 | 0.433492 | 0.00 |
21 Feb 2024 | 0.442137 | -0.003047 | -0.68% | 0.444726 | 0.445813 | 0.431329 | 0.00 |
20 Feb 2024 | 0.445184 | 0.004669 | 1.06% | 0.440871 | 0.450684 | 0.432482 | 0.00 |
19 Feb 2024 | 0.440514 | -0.003205 | -0.72% | 0.386138 | 0.446774 | 0.385188 | 0.00 |
18 Feb 2024 | 0.44372 | 0.003387 | 0.77% | 0.439495 | 0.445915 | 0.435959 | 0.00 |
17 Feb 2024 | 0.440332 | -0.004115 | -0.93% | 0.443909 | 0.444291 | 0.431252 | 0.00 |
16 Feb 2024 | 0.444448 | 0.00222 | 0.50% | 0.442071 | 0.446976 | 0.439576 | 0.00 |
15 Feb 2024 | 0.442228 | 0.00073 | 0.17% | 0.441132 | 0.449811 | 0.437084 | 0.00 |
14 Feb 2024 | 0.441498 | 0.018751 | 4.44% | 0.423282 | 0.443016 | 0.419354 | 0.00 |
13 Feb 2024 | 0.422747 | -0.003005 | -0.71% | 0.425237 | 0.428746 | 0.411867 | 0.00 |
12 Feb 2024 | 0.425752 | 0.015654 | 3.82% | 0.386138 | 0.4283 | 0.385188 | 0.00 |
11 Feb 2024 | 0.410098 | 0.003128 | 0.77% | 0.405927 | 0.413243 | 0.405044 | 0.00 |
10 Feb 2024 | 0.40697 | 0.005585 | 1.39% | 0.401932 | 0.409905 | 0.399158 | 0.00 |