Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
PREUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 0.021326 | -0.000733 | -3.32% | 0.02139 | 0.022159 | 0.020651 | 2,458,290.00 |
| 09 May 2024 | 0.022059 | 0.001264 | 6.08% | 0.020804 | 0.022228 | 0.020796 | 2,761,255.00 |
| 08 May 2024 | 0.020795 | 0.000176 | 0.86% | 0.02057 | 0.022806 | 0.019972 | 2,648,773.00 |
| 07 May 2024 | 0.020618 | 0.001031 | 5.26% | 0.019582 | 0.021176 | 0.019491 | 1,688,923.00 |
| 06 May 2024 | 0.019587 | 0.001666 | 9.29% | 0.013598 | 0.02016 | 0.013116 | 3,325,745.00 |
| 05 May 2024 | 0.017922 | 0.001313 | 7.90% | 0.016612 | 0.018609 | 0.016435 | 2,025,192.00 |
| 04 May 2024 | 0.016609 | 0.001505 | 9.96% | 0.015093 | 0.016672 | 0.015021 | 1,677,630.00 |
| 03 May 2024 | 0.015104 | 0.001498 | 11.01% | 0.013598 | 0.015498 | 0.013116 | 1,507,809.00 |
| 02 May 2024 | 0.013605 | -0.000421 | -3.00% | 0.013977 | 0.014267 | 0.013358 | 929,788.00 |
| 01 May 2024 | 0.014026 | -0.001185 | -7.79% | 0.015157 | 0.015219 | 0.013641 | 1,354,516.00 |
| 30 Abr 2024 | 0.015211 | -0.001386 | -8.35% | 0.016598 | 0.016817 | 0.014891 | 1,709,141.00 |
| 29 Abr 2024 | 0.016597 | -0.001043 | -5.91% | 0.020131 | 0.020553 | 0.01633 | 4,218,385.00 |
| 28 Abr 2024 | 0.01764 | 0.000506 | 2.95% | 0.017121 | 0.017994 | 0.017031 | 609,525.00 |
| 27 Abr 2024 | 0.017134 | -0.001366 | -7.38% | 0.018487 | 0.01853 | 0.017063 | 2,071,257.00 |
| 26 Abr 2024 | 0.018501 | -0.000844 | -4.36% | 0.019345 | 0.01939 | 0.018372 | 2,160,650.00 |
| 25 Abr 2024 | 0.019345 | 0.000085 | 0.44% | 0.019281 | 0.020883 | 0.018996 | 2,292,875.00 |
| 24 Abr 2024 | 0.01926 | -0.001319 | -6.41% | 0.020587 | 0.020744 | 0.01907 | 1,991,708.00 |
| 23 Abr 2024 | 0.020579 | 0.001855 | 9.91% | 0.018704 | 0.020591 | 0.0185 | 2,056,506.00 |
| 22 Abr 2024 | 0.018724 | -0.001423 | -7.06% | 0.020131 | 0.020553 | 0.018528 | 3,444,537.00 |
| 21 Abr 2024 | 0.020147 | 0.00262 | 14.95% | 0.017491 | 0.021394 | 0.017464 | 977,274.00 |
| 20 Abr 2024 | 0.017527 | 0.000874 | 5.25% | 0.016595 | 0.01767 | 0.016446 | 1,222,795.00 |
| 19 Abr 2024 | 0.016653 | -0.000496 | -2.89% | 0.017114 | 0.017583 | 0.016393 | 1,406,634.00 |
| 18 Abr 2024 | 0.017149 | 0.000591 | 3.57% | 0.016546 | 0.017299 | 0.016223 | 1,477,182.00 |
| 17 Abr 2024 | 0.016558 | -0.000647 | -3.76% | 0.017238 | 0.018007 | 0.016186 | 1,469,163.00 |
| 16 Abr 2024 | 0.017205 | -0.000558 | -3.14% | 0.017124 | 0.017752 | 0.016091 | 1,479,858.00 |
| 15 Abr 2024 | 0.017763 | -0.000659 | -3.58% | 0.01842 | 0.020451 | 0.017095 | 3,154,803.00 |
| 14 Abr 2024 | 0.018422 | -0.000279 | -1.49% | 0.01801 | 0.018968 | 0.017325 | 1,608,403.00 |
| 13 Abr 2024 | 0.018701 | -0.000095 | -0.51% | 0.018787 | 0.020156 | 0.017937 | 1,228,591.00 |
| 12 Abr 2024 | 0.018796 | -0.001524 | -7.50% | 0.020303 | 0.020647 | 0.018488 | 2,018,333.00 |
| 11 Abr 2024 | 0.02032 | -0.000847 | -4.00% | 0.021168 | 0.021302 | 0.020175 | 643,200.00 |
| 10 Abr 2024 | 0.021167 | 0.001106 | 5.51% | 0.020043 | 0.022507 | 0.019857 | 1,945,357.00 |
| 09 Abr 2024 | 0.020062 | -0.000734 | -3.53% | 0.020766 | 0.021483 | 0.019909 | 1,333,454.00 |
| 08 Abr 2024 | 0.020796 | 0.00066 | 3.28% | 0.019982 | 0.021947 | 0.019982 | 3,283,399.00 |
| 07 Abr 2024 | 0.020136 | 0.000139 | 0.69% | 0.019982 | 0.020932 | 0.019982 | 1,663,981.00 |
| 06 Abr 2024 | 0.019997 | 0.000959 | 5.04% | 0.018977 | 0.021012 | 0.018288 | 1,337,475.00 |
| 05 Abr 2024 | 0.019038 | -0.000814 | -4.10% | 0.019872 | 0.020407 | 0.018603 | 1,597,427.00 |
| 04 Abr 2024 | 0.019852 | -0.000652 | -3.18% | 0.020482 | 0.021121 | 0.019184 | 1,983,622.00 |
| 03 Abr 2024 | 0.020504 | -0.000447 | -2.13% | 0.020959 | 0.021418 | 0.019666 | 1,860,057.00 |
| 02 Abr 2024 | 0.020951 | -0.00071 | -3.28% | 0.021595 | 0.022354 | 0.019777 | 1,013,815.00 |
| 01 Abr 2024 | 0.021661 | 0.00028 | 1.31% | 0.023354 | 0.023404 | 0.020469 | 2,436,157.00 |
| 31 Mar 2024 | 0.021381 | -0.000215 | -1.00% | 0.022314 | 0.02262 | 0.020955 | 1,439,906.00 |
| 30 Mar 2024 | 0.021596 | -0.000073 | -0.34% | 0.021655 | 0.022507 | 0.020903 | 2,286,873.00 |
| 29 Mar 2024 | 0.021669 | -0.001683 | -7.21% | 0.023354 | 0.023404 | 0.020269 | 1,928,135.00 |
| 28 Mar 2024 | 0.023351 | 0.001197 | 5.40% | 0.022241 | 0.024818 | 0.021063 | 1,187,639.00 |
| 27 Mar 2024 | 0.022154 | -0.000945 | -4.09% | 0.023801 | 0.023801 | 0.020529 | 1,375,056.00 |
| 26 Mar 2024 | 0.0231 | -0.002773 | -10.72% | 0.025819 | 0.026784 | 0.022907 | 2,068,881.00 |
| 25 Mar 2024 | 0.025873 | 0.001632 | 6.73% | 0.02358 | 0.026067 | 0.023295 | 3,113,848.00 |
| 24 Mar 2024 | 0.024241 | 0.00043 | 1.81% | 0.02371 | 0.02442 | 0.023002 | 2,296,062.00 |
| 23 Mar 2024 | 0.023811 | 0.00034 | 1.45% | 0.02358 | 0.024374 | 0.022987 | 963,357.00 |
| 22 Mar 2024 | 0.023471 | -0.000754 | -3.11% | 0.024236 | 0.026607 | 0.023445 | 2,302,235.00 |
| 21 Mar 2024 | 0.024225 | 0.000487 | 2.05% | 0.023775 | 0.024768 | 0.023144 | 1,670,794.00 |
| 20 Mar 2024 | 0.023738 | 0.00011 | 0.47% | 0.023614 | 0.025124 | 0.022298 | 2,109,903.00 |
| 19 Mar 2024 | 0.023629 | -0.003482 | -12.84% | 0.027084 | 0.027217 | 0.022887 | 1,729,657.00 |
| 18 Mar 2024 | 0.02711 | -0.002287 | -7.78% | 0.032143 | 0.032853 | 0.026187 | 1,756,050.00 |
| 17 Mar 2024 | 0.029397 | 0.003959 | 15.57% | 0.026256 | 0.029595 | 0.025188 | 613,343.00 |
| 16 Mar 2024 | 0.025437 | -0.003807 | -13.02% | 0.029215 | 0.030875 | 0.025359 | 1,972,852.00 |
| 15 Mar 2024 | 0.029244 | -0.000772 | -2.57% | 0.032143 | 0.03239 | 0.026187 | 2,646,114.00 |
| 14 Mar 2024 | 0.030017 | -0.002887 | -8.77% | 0.032143 | 0.03239 | 0.028823 | 1,269,261.00 |
| 13 Mar 2024 | 0.032904 | 0.002885 | 9.61% | 0.029989 | 0.033082 | 0.029657 | 1,595,691.00 |
| 12 Mar 2024 | 0.030019 | -0.002452 | -7.55% | 0.032547 | 0.033273 | 0.029746 | 1,999,173.00 |
| 11 Mar 2024 | 0.032471 | -0.002051 | -5.94% | 0.029474 | 0.034098 | 0.026872 | 2,396,792.00 |
| 10 Mar 2024 | 0.034521 | 0.000949 | 2.83% | 0.033558 | 0.034969 | 0.031219 | 604,533.00 |
| 09 Mar 2024 | 0.033573 | 0.004199 | 14.29% | 0.029375 | 0.033576 | 0.028008 | 688,418.00 |
| 08 Mar 2024 | 0.029374 | -0.000144 | -0.49% | 0.029474 | 0.029613 | 0.026872 | 1,360,148.00 |
| 07 Mar 2024 | 0.029517 | -0.000223 | -0.75% | 0.029692 | 0.030412 | 0.028928 | 1,233,231.00 |
| 06 Mar 2024 | 0.02974 | 0.003354 | 12.71% | 0.02613 | 0.030316 | 0.025834 | 797,124.00 |
| 05 Mar 2024 | 0.026386 | -0.002092 | -7.35% | 0.028688 | 0.02887 | 0.024667 | 2,095,560.00 |
| 04 Mar 2024 | 0.028478 | -0.002387 | -7.73% | 0.025091 | 0.031991 | 0.023603 | 2,045,598.00 |
| 03 Mar 2024 | 0.030865 | 0.001091 | 3.66% | 0.03038 | 0.031397 | 0.029732 | 646,073.00 |
| 02 Mar 2024 | 0.029774 | 0.002881 | 10.71% | 0.026865 | 0.031041 | 0.025957 | 894,764.00 |
| 01 Mar 2024 | 0.026893 | 0.001699 | 6.75% | 0.025091 | 0.027015 | 0.023603 | 1,874,812.00 |
| 29 Feb 2024 | 0.025194 | -0.001051 | -4.00% | 0.026171 | 0.026949 | 0.025115 | 2,373,769.00 |
| 28 Feb 2024 | 0.026245 | 0.000596 | 2.32% | 0.025668 | 0.026994 | 0.0248 | 1,651,251.00 |
| 27 Feb 2024 | 0.025649 | -0.001068 | -4.00% | 0.026766 | 0.027341 | 0.025498 | 1,751,611.00 |
| 26 Feb 2024 | 0.026717 | 0.000835 | 3.22% | 0.026421 | 0.027325 | 0.024855 | 2,806,676.00 |
| 25 Feb 2024 | 0.025882 | 0.001135 | 4.59% | 0.024752 | 0.026496 | 0.02421 | 1,763,815.00 |
| 24 Feb 2024 | 0.024747 | -0.000179 | -0.72% | 0.024868 | 0.025498 | 0.024006 | 1,604,929.00 |
| 23 Feb 2024 | 0.024926 | -0.000212 | -0.84% | 0.025137 | 0.025203 | 0.024343 | 2,346,622.00 |
| 22 Feb 2024 | 0.025139 | -0.000319 | -1.25% | 0.025376 | 0.025861 | 0.024583 | 2,286,415.00 |
| 21 Feb 2024 | 0.025458 | -0.001222 | -4.58% | 0.026652 | 0.027095 | 0.024944 | 2,333,550.00 |
| 20 Feb 2024 | 0.02668 | 0.00028 | 1.06% | 0.026421 | 0.027048 | 0.026138 | 2,357,935.00 |
| 19 Feb 2024 | 0.0264 | 0.001372 | 5.48% | 0.023896 | 0.026563 | 0.022952 | 2,915,129.00 |
| 18 Feb 2024 | 0.025028 | 0.000709 | 2.91% | 0.024273 | 0.025675 | 0.023716 | 831,767.00 |
| 17 Feb 2024 | 0.024319 | 0.00134 | 5.83% | 0.022952 | 0.024429 | 0.022847 | 515,459.00 |
| 16 Feb 2024 | 0.02298 | -0.000925 | -3.87% | 0.023896 | 0.024161 | 0.022872 | 2,155,942.00 |
| 15 Feb 2024 | 0.023904 | -0.000998 | -4.01% | 0.024882 | 0.026176 | 0.023904 | 2,423,975.00 |
| 14 Feb 2024 | 0.024902 | 0.000561 | 2.30% | 0.024372 | 0.02545 | 0.023194 | 1,066,955.00 |
| 13 Feb 2024 | 0.024341 | 0.000327 | 1.36% | 0.023985 | 0.024424 | 0.023545 | 1,353,482.00 |
| 12 Feb 2024 | 0.024014 | 0.000401 | 1.70% | 0.021326 | 0.024537 | 0.020208 | 3,192,465.00 |
| 11 Feb 2024 | 0.023613 | 0.000658 | 2.87% | 0.022896 | 0.023724 | 0.022864 | 2,416,083.00 |
| 10 Feb 2024 | 0.022955 | 0.002202 | 10.61% | 0.020781 | 0.023927 | 0.020716 | 1,772,158.00 |
