Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PHAUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.1911 | -0.0126 | -6.19% | 0.2046 | 0.2046 | 0.1911 | 229,136.00 |
| 21 May 2024 | 0.2037 | -0.0055 | -2.63% | 0.2077 | 0.2091 | 0.1997 | 609,727.00 |
| 20 May 2024 | 0.2092 | 0.0139 | 7.12% | 0.195 | 0.2092 | 0.1893 | 1,240,318.00 |
| 19 May 2024 | 0.1953 | 0.0109 | 5.91% | 0.1842 | 0.215 | 0.1842 | 1,203,255.00 |
| 18 May 2024 | 0.1844 | 0.0022 | 1.21% | 0.1822 | 0.1856 | 0.1801 | 145,526.00 |
| 17 May 2024 | 0.1822 | 0.0042 | 2.36% | 0.178 | 0.1863 | 0.174 | 359,145.00 |
| 16 May 2024 | 0.178 | 0.00 | 0.00% | 0.178 | 0.181 | 0.1715 | 368,161.00 |
| 15 May 2024 | 0.178 | 0.0117 | 7.04% | 0.1663 | 0.1793 | 0.1629 | 450,219.00 |
| 14 May 2024 | 0.1663 | -0.0123 | -6.89% | 0.1785 | 0.1785 | 0.1649 | 277,131.00 |
| 13 May 2024 | 0.1786 | -0.0052 | -2.83% | 0.2055 | 0.2378 | 0.1715 | 1,139,217.00 |
| 12 May 2024 | 0.1838 | -0.0052 | -2.75% | 0.189 | 0.1914 | 0.1828 | 71,385.00 |
| 11 May 2024 | 0.189 | 0.003 | 1.61% | 0.186 | 0.191 | 0.1828 | 66,566.00 |
| 10 May 2024 | 0.186 | -0.0075 | -3.88% | 0.1935 | 0.2001 | 0.1843 | 192,460.00 |
| 09 May 2024 | 0.1935 | 0.004 | 2.11% | 0.1895 | 0.195 | 0.1836 | 287,963.00 |
| 08 May 2024 | 0.1895 | -0.0036 | -1.86% | 0.1924 | 0.195 | 0.1876 | 192,988.00 |
| 07 May 2024 | 0.1931 | -0.0051 | -2.57% | 0.1982 | 0.2041 | 0.1931 | 122,086.00 |
| 06 May 2024 | 0.1982 | -0.0024 | -1.20% | 0.1998 | 0.2174 | 0.1981 | 1,216,511.00 |
| 05 May 2024 | 0.2006 | 0.0102 | 5.36% | 0.1904 | 0.2025 | 0.184 | 251,529.00 |
| 04 May 2024 | 0.1904 | -0.0054 | -2.76% | 0.1945 | 0.2018 | 0.1892 | 135,337.00 |
| 03 May 2024 | 0.1958 | 0.0153 | 8.48% | 0.1805 | 0.2031 | 0.1772 | 339,609.00 |
| 02 May 2024 | 0.1805 | 0.0046 | 2.62% | 0.1759 | 0.1805 | 0.1699 | 300,218.00 |
| 01 May 2024 | 0.1759 | -0.0044 | -2.44% | 0.1803 | 0.1803 | 0.1628 | 504,736.00 |
| 30 Abr 2024 | 0.1803 | -0.0126 | -6.53% | 0.1929 | 0.1945 | 0.1724 | 606,333.00 |
| 29 Abr 2024 | 0.1929 | -0.0019 | -0.98% | 0.2055 | 0.2378 | 0.184 | 1,259,822.00 |
| 28 Abr 2024 | 0.1948 | -0.0006 | -0.31% | 0.1954 | 0.2019 | 0.1925 | 229,501.00 |
| 27 Abr 2024 | 0.1954 | 0.0075 | 3.99% | 0.1879 | 0.1969 | 0.1846 | 136,472.00 |
| 26 Abr 2024 | 0.1879 | -0.0173 | -8.43% | 0.2052 | 0.2052 | 0.1813 | 605,409.00 |
| 25 Abr 2024 | 0.2052 | -0.0052 | -2.47% | 0.2115 | 0.2123 | 0.1971 | 284,392.00 |
| 24 Abr 2024 | 0.2104 | -0.0114 | -5.14% | 0.2218 | 0.2282 | 0.2094 | 316,881.00 |
| 23 Abr 2024 | 0.2218 | 0.0056 | 2.59% | 0.2162 | 0.238 | 0.2162 | 461,251.00 |
| 22 Abr 2024 | 0.2162 | -0.0041 | -1.86% | 0.2055 | 0.2378 | 0.2026 | 1,203,757.00 |
| 21 Abr 2024 | 0.2203 | 0.0121 | 5.81% | 0.2082 | 0.2346 | 0.2058 | 383,660.00 |
| 20 Abr 2024 | 0.2082 | 0.0148 | 7.65% | 0.1934 | 0.2089 | 0.1887 | 188,795.00 |
| 19 Abr 2024 | 0.1934 | -0.0031 | -1.58% | 0.1965 | 0.205 | 0.180 | 571,932.00 |
| 18 Abr 2024 | 0.1965 | 0.0062 | 3.26% | 0.1903 | 0.2022 | 0.1861 | 479,179.00 |
| 17 Abr 2024 | 0.1903 | -0.0221 | -10.40% | 0.2124 | 0.2127 | 0.1883 | 463,202.00 |
| 16 Abr 2024 | 0.2124 | 0.0013 | 0.62% | 0.2111 | 0.2175 | 0.200 | 789,660.00 |
| 15 Abr 2024 | 0.2111 | -0.0108 | -4.87% | 0.219 | 0.2455 | 0.2059 | 1,636,287.00 |
| 14 Abr 2024 | 0.2219 | 0.0176 | 8.61% | 0.2055 | 0.2378 | 0.2026 | 1,031,766.00 |
| 13 Abr 2024 | 0.2043 | 0.0036 | 1.79% | 0.2026 | 0.2482 | 0.1766 | 2,970,279.00 |
| 12 Abr 2024 | 0.2007 | -0.0349 | -14.81% | 0.2356 | 0.243 | 0.1961 | 1,101,686.00 |
| 11 Abr 2024 | 0.2356 | -0.0117 | -4.73% | 0.2473 | 0.250 | 0.2348 | 152,504.00 |
| 10 Abr 2024 | 0.2473 | -0.0075 | -2.94% | 0.2543 | 0.2589 | 0.2375 | 360,701.00 |
| 09 Abr 2024 | 0.2548 | -0.0134 | -5.00% | 0.2704 | 0.2734 | 0.2548 | 206,657.00 |
| 08 Abr 2024 | 0.2682 | 0.0083 | 3.19% | 0.2612 | 0.2803 | 0.259 | 1,238,208.00 |
| 07 Abr 2024 | 0.2599 | 0.0033 | 1.29% | 0.2541 | 0.2763 | 0.2417 | 477,399.00 |
| 06 Abr 2024 | 0.2566 | 0.023 | 9.85% | 0.2319 | 0.262 | 0.2319 | 262,488.00 |
| 05 Abr 2024 | 0.2336 | -0.0114 | -4.65% | 0.2456 | 0.2465 | 0.2186 | 311,155.00 |
| 04 Abr 2024 | 0.245 | 0.0056 | 2.34% | 0.2394 | 0.2596 | 0.2354 | 443,549.00 |
| 03 Abr 2024 | 0.2394 | -0.0166 | -6.48% | 0.256 | 0.260 | 0.2345 | 379,271.00 |
| 02 Abr 2024 | 0.256 | -0.0135 | -5.01% | 0.2695 | 0.2695 | 0.2446 | 411,396.00 |
| 01 Abr 2024 | 0.2695 | -0.0277 | -9.32% | 0.2963 | 0.2963 | 0.2612 | 1,295,937.00 |
| 31 Mar 2024 | 0.2972 | 0.0272 | 10.07% | 0.2739 | 0.312 | 0.2713 | 1,003,152.00 |
| 30 Mar 2024 | 0.270 | 0.0029 | 1.09% | 0.2671 | 0.2899 | 0.2525 | 703,571.00 |
| 29 Mar 2024 | 0.2671 | -0.013 | -4.64% | 0.2793 | 0.2805 | 0.2592 | 576,840.00 |
| 28 Mar 2024 | 0.2801 | -0.0056 | -1.96% | 0.2857 | 0.2937 | 0.2801 | 306,492.00 |
| 27 Mar 2024 | 0.2857 | -0.0231 | -7.48% | 0.3088 | 0.3102 | 0.2795 | 822,698.00 |
| 26 Mar 2024 | 0.3088 | -0.0113 | -3.53% | 0.3212 | 0.341 | 0.3027 | 773,510.00 |
| 25 Mar 2024 | 0.3201 | 0.0101 | 3.26% | 0.3125 | 0.3463 | 0.3093 | 1,417,437.00 |
| 24 Mar 2024 | 0.310 | 0.00 | 0.00% | 0.3101 | 0.3148 | 0.2988 | 345,138.00 |
| 23 Mar 2024 | 0.310 | 0.0228 | 7.94% | 0.290 | 0.3528 | 0.2857 | 943,995.00 |
| 22 Mar 2024 | 0.2872 | -0.0296 | -9.34% | 0.318 | 0.3223 | 0.283 | 852,476.00 |
| 21 Mar 2024 | 0.3168 | -0.0364 | -10.31% | 0.3433 | 0.3573 | 0.3136 | 917,109.00 |
| 20 Mar 2024 | 0.3532 | 0.0869 | 32.63% | 0.2665 | 0.378 | 0.2642 | 3,342,693.00 |
| 19 Mar 2024 | 0.2663 | -0.0318 | -10.67% | 0.2957 | 0.3175 | 0.246 | 2,459,668.00 |
| 18 Mar 2024 | 0.2981 | 0.0038 | 1.29% | 0.2966 | 0.3536 | 0.2713 | 2,748,590.00 |
| 17 Mar 2024 | 0.2943 | 0.0302 | 11.44% | 0.260 | 0.3758 | 0.245 | 5,455,898.00 |
| 16 Mar 2024 | 0.2641 | 0.046 | 21.09% | 0.2184 | 0.2945 | 0.1947 | 2,579,028.00 |
| 15 Mar 2024 | 0.2181 | 0.0046 | 2.15% | 0.2117 | 0.238 | 0.200 | 2,884,536.00 |
| 14 Mar 2024 | 0.2135 | -0.0041 | -1.88% | 0.2176 | 0.220 | 0.1948 | 1,490,445.00 |
| 13 Mar 2024 | 0.2176 | 0.0221 | 11.30% | 0.1954 | 0.2217 | 0.1938 | 532,575.00 |
| 12 Mar 2024 | 0.1955 | -0.0056 | -2.78% | 0.2011 | 0.2017 | 0.1832 | 692,721.00 |
| 11 Mar 2024 | 0.2011 | 0.0034 | 1.72% | 0.1968 | 0.2143 | 0.1887 | 1,576,952.00 |
| 10 Mar 2024 | 0.1977 | 0.0112 | 6.01% | 0.1865 | 0.2234 | 0.1865 | 1,155,379.00 |
| 09 Mar 2024 | 0.1865 | -0.0002 | -0.11% | 0.1867 | 0.1942 | 0.1829 | 747,283.00 |
| 08 Mar 2024 | 0.1867 | 0.0009 | 0.48% | 0.1865 | 0.1959 | 0.177 | 1,276,640.00 |
| 07 Mar 2024 | 0.1858 | 0.0212 | 12.88% | 0.1646 | 0.1942 | 0.160 | 1,103,182.00 |
| 06 Mar 2024 | 0.1646 | 0.0168 | 11.37% | 0.1486 | 0.1679 | 0.1447 | 988,155.00 |
| 05 Mar 2024 | 0.1478 | -0.0131 | -8.14% | 0.161 | 0.1653 | 0.1412 | 870,572.00 |
| 04 Mar 2024 | 0.1609 | -0.0115 | -6.67% | 0.1731 | 0.1735 | 0.1544 | 612,316.00 |
| 03 Mar 2024 | 0.1724 | 0.0028 | 1.65% | 0.1701 | 0.1741 | 0.161 | 500,006.00 |
| 02 Mar 2024 | 0.1696 | -0.0123 | -6.76% | 0.1801 | 0.1812 | 0.1607 | 466,090.00 |
| 01 Mar 2024 | 0.1819 | 0.0143 | 8.53% | 0.1668 | 0.1819 | 0.1626 | 631,678.00 |
| 29 Feb 2024 | 0.1676 | 0.0084 | 5.28% | 0.1591 | 0.1921 | 0.1543 | 2,394,951.00 |
| 28 Feb 2024 | 0.1592 | 0.0067 | 4.39% | 0.1533 | 0.1592 | 0.1351 | 2,138,341.00 |
| 27 Feb 2024 | 0.1525 | 0.0153 | 11.15% | 0.1372 | 0.1678 | 0.1351 | 1,970,692.00 |
| 26 Feb 2024 | 0.1372 | 0.006 | 4.57% | 0.132 | 0.1409 | 0.1274 | 318,030.00 |
| 25 Feb 2024 | 0.1312 | 0.004 | 3.14% | 0.1271 | 0.1329 | 0.1266 | 245,595.00 |
| 24 Feb 2024 | 0.1272 | 0.0016 | 1.27% | 0.1256 | 0.1294 | 0.1236 | 187,411.00 |
| 23 Feb 2024 | 0.1256 | -0.0082 | -6.13% | 0.1338 | 0.135 | 0.1247 | 448,630.00 |
