Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
PUNDIXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 0.3662 | -0.0037 | -1.00% | 0.3699 | 0.3761 | 0.3662 | 15,117.00 |
| 28 Jun 2024 | 0.3699 | -0.0121 | -3.17% | 0.3817 | 0.401 | 0.3686 | 160,959.00 |
| 27 Jun 2024 | 0.382 | 0.0078 | 2.08% | 0.3722 | 0.3846 | 0.363 | 57,687.00 |
| 26 Jun 2024 | 0.3742 | -0.0066 | -1.73% | 0.378 | 0.398 | 0.3682 | 117,770.00 |
| 25 Jun 2024 | 0.3808 | 0.0142 | 3.87% | 0.368 | 0.3818 | 0.3646 | 66,815.00 |
| 24 Jun 2024 | 0.3666 | -0.0053 | -1.43% | 0.3717 | 0.3817 | 0.3497 | 125,673.00 |
| 23 Jun 2024 | 0.3719 | -0.0185 | -4.74% | 0.3927 | 0.4054 | 0.370 | 145,476.00 |
| 22 Jun 2024 | 0.3904 | 0.0139 | 3.69% | 0.3865 | 0.432 | 0.3854 | 391,541.00 |
| 21 Jun 2024 | 0.3765 | 0.0005 | 0.13% | 0.382 | 0.4081 | 0.3711 | 297,234.00 |
| 20 Jun 2024 | 0.376 | 0.012 | 3.30% | 0.3656 | 0.3876 | 0.3646 | 55,628.00 |
| 19 Jun 2024 | 0.364 | 0.0004 | 0.11% | 0.3574 | 0.3776 | 0.356 | 182,617.00 |
| 18 Jun 2024 | 0.3636 | -0.0124 | -3.30% | 0.379 | 0.3995 | 0.3362 | 465,907.00 |
| 17 Jun 2024 | 0.376 | -0.0578 | -13.32% | 0.4337 | 0.4337 | 0.3705 | 609,262.00 |
| 16 Jun 2024 | 0.4338 | -0.0086 | -1.94% | 0.4424 | 0.4427 | 0.4326 | 45,532.00 |
| 15 Jun 2024 | 0.4424 | 0.0014 | 0.32% | 0.441 | 0.4453 | 0.434 | 38,248.00 |
| 14 Jun 2024 | 0.441 | -0.0139 | -3.06% | 0.4517 | 0.4781 | 0.429 | 146,103.00 |
| 13 Jun 2024 | 0.4549 | -0.0189 | -3.99% | 0.4741 | 0.4741 | 0.4538 | 50,517.00 |
| 12 Jun 2024 | 0.4738 | 0.0076 | 1.63% | 0.469 | 0.481 | 0.447 | 133,835.00 |
| 11 Jun 2024 | 0.4662 | -0.0403 | -7.96% | 0.503 | 0.503 | 0.461 | 111,235.00 |
| 10 Jun 2024 | 0.5065 | 0.0105 | 2.12% | 0.4965 | 0.5538 | 0.4947 | 342,717.00 |
| 09 Jun 2024 | 0.496 | 0.0097 | 1.99% | 0.4859 | 0.4965 | 0.481 | 27,103.00 |
| 08 Jun 2024 | 0.4863 | -0.0182 | -3.61% | 0.502 | 0.510 | 0.4801 | 68,617.00 |
| 07 Jun 2024 | 0.5045 | -0.0316 | -5.89% | 0.5394 | 0.5489 | 0.4866 | 81,828.00 |
| 06 Jun 2024 | 0.5361 | -0.0091 | -1.67% | 0.5464 | 0.5523 | 0.5337 | 58,875.00 |
| 05 Jun 2024 | 0.5452 | 0.0105 | 1.96% | 0.5515 | 0.5529 | 0.5182 | 204,119.00 |
| 04 Jun 2024 | 0.5347 | -0.0176 | -3.19% | 0.5515 | 0.5529 | 0.5182 | 196,618.00 |
| 03 Jun 2024 | 0.5523 | -0.0058 | -1.04% | 0.5581 | 0.5832 | 0.5523 | 106,467.00 |
| 02 Jun 2024 | 0.5581 | -0.0102 | -1.79% | 0.567 | 0.5699 | 0.5552 | 40,029.00 |
| 01 Jun 2024 | 0.5683 | 0.0003 | 0.05% | 0.568 | 0.569 | 0.5611 | 23,413.00 |
| 31 May 2024 | 0.568 | -0.004 | -0.70% | 0.5732 | 0.5732 | 0.5572 | 53,830.00 |
| 30 May 2024 | 0.572 | -0.006 | -1.04% | 0.5786 | 0.5823 | 0.5646 | 56,495.00 |
| 29 May 2024 | 0.578 | -0.010 | -1.70% | 0.5865 | 0.5888 | 0.5764 | 72,443.00 |
| 28 May 2024 | 0.588 | -0.0106 | -1.77% | 0.5988 | 0.5988 | 0.578 | 113,554.00 |
| 27 May 2024 | 0.5986 | 0.0019 | 0.32% | 0.5956 | 0.6048 | 0.5891 | 82,436.00 |
| 26 May 2024 | 0.5967 | -0.0071 | -1.18% | 0.6015 | 0.6023 | 0.5921 | 58,179.00 |
| 25 May 2024 | 0.6038 | 0.0064 | 1.07% | 0.6002 | 0.6058 | 0.5961 | 82,194.00 |
| 24 May 2024 | 0.5974 | 0.0014 | 0.23% | 0.5962 | 0.6016 | 0.579 | 92,271.00 |
| 23 May 2024 | 0.596 | -0.0134 | -2.20% | 0.6166 | 0.6331 | 0.580 | 132,116.00 |
| 22 May 2024 | 0.6094 | -0.0118 | -1.90% | 0.621 | 0.6214 | 0.6039 | 95,729.00 |
| 21 May 2024 | 0.6212 | -0.0077 | -1.22% | 0.6289 | 0.6301 | 0.6168 | 130,211.00 |
| 20 May 2024 | 0.6289 | 0.0359 | 6.05% | 0.5949 | 0.631 | 0.586 | 138,250.00 |
| 19 May 2024 | 0.593 | -0.017 | -2.79% | 0.610 | 0.613 | 0.5924 | 54,115.00 |
| 18 May 2024 | 0.610 | -0.001 | -0.16% | 0.611 | 0.6151 | 0.6083 | 22,853.00 |
| 17 May 2024 | 0.611 | 0.019 | 3.21% | 0.5905 | 0.6145 | 0.5863 | 57,374.00 |
| 16 May 2024 | 0.592 | -0.0089 | -1.48% | 0.5989 | 0.6116 | 0.5811 | 87,041.00 |
| 15 May 2024 | 0.6009 | 0.0356 | 6.30% | 0.5653 | 0.602 | 0.5653 | 56,799.00 |
| 14 May 2024 | 0.5653 | -0.0161 | -2.77% | 0.579 | 0.589 | 0.5612 | 57,090.00 |
| 13 May 2024 | 0.5814 | -0.0045 | -0.77% | 0.586 | 0.592 | 0.5626 | 63,999.00 |
| 12 May 2024 | 0.5859 | -0.0041 | -0.69% | 0.5905 | 0.594 | 0.5844 | 42,743.00 |
| 11 May 2024 | 0.590 | -0.0022 | -0.37% | 0.5922 | 0.6098 | 0.588 | 153,350.00 |
| 10 May 2024 | 0.5922 | -0.0301 | -4.84% | 0.623 | 0.631 | 0.5823 | 168,989.00 |
| 09 May 2024 | 0.6223 | 0.0163 | 2.69% | 0.6123 | 0.6303 | 0.600 | 88,141.00 |
| 08 May 2024 | 0.606 | -0.0158 | -2.54% | 0.6202 | 0.6202 | 0.6023 | 65,579.00 |
| 07 May 2024 | 0.6218 | -0.0138 | -2.17% | 0.6354 | 0.6382 | 0.6187 | 126,155.00 |
| 06 May 2024 | 0.6356 | -0.0188 | -2.87% | 0.6652 | 0.671 | 0.6342 | 279,437.00 |
| 05 May 2024 | 0.6544 | -0.0073 | -1.10% | 0.659 | 0.6626 | 0.642 | 91,813.00 |
| 04 May 2024 | 0.6617 | 0.0323 | 5.13% | 0.6664 | 0.6762 | 0.6401 | 294,272.00 |
| 03 May 2024 | 0.6294 | 0.026 | 4.31% | 0.6037 | 0.6761 | 0.599 | 558,594.00 |
| 02 May 2024 | 0.6034 | 0.0064 | 1.07% | 0.5962 | 0.6197 | 0.5638 | 421,986.00 |
| 01 May 2024 | 0.597 | 0.0035 | 0.59% | 0.6087 | 0.6463 | 0.5636 | 680,793.00 |
| 30 Abr 2024 | 0.5935 | -0.0433 | -6.80% | 0.6342 | 0.6413 | 0.5689 | 424,267.00 |
| 29 Abr 2024 | 0.6368 | -0.0172 | -2.63% | 0.7245 | 0.7705 | 0.6208 | 788,751.00 |
| 28 Abr 2024 | 0.654 | -0.0232 | -3.43% | 0.6891 | 0.6933 | 0.6508 | 353,993.00 |
| 27 Abr 2024 | 0.6772 | -0.0248 | -3.53% | 0.6965 | 0.6983 | 0.6505 | 641,140.00 |
| 26 Abr 2024 | 0.702 | 0.0309 | 4.60% | 0.6704 | 0.757 | 0.6504 | 1,265,508.00 |
| 25 Abr 2024 | 0.6711 | -0.0534 | -7.37% | 0.6866 | 0.7035 | 0.6424 | 638,106.00 |
| 24 Abr 2024 | 0.7245 | 0.0016 | 0.22% | 0.7245 | 0.7705 | 0.6899 | 602,142.00 |
| 23 Abr 2024 | 0.7229 | -0.079 | -9.85% | 0.8041 | 0.806 | 0.7169 | 536,471.00 |
| 22 Abr 2024 | 0.8019 | 0.0208 | 2.66% | 0.7901 | 0.8513 | 0.7693 | 635,498.00 |
| 21 Abr 2024 | 0.7811 | 0.0694 | 9.75% | 0.7055 | 0.8177 | 0.6877 | 2,756,613.00 |
| 20 Abr 2024 | 0.7117 | -0.0119 | -1.64% | 0.7059 | 0.740 | 0.677 | 2,139,759.00 |
| 19 Abr 2024 | 0.7236 | 0.1659 | 29.75% | 0.555 | 0.8022 | 0.5501 | 7,691,798.00 |
| 18 Abr 2024 | 0.5577 | 0.023 | 4.30% | 0.5396 | 0.5609 | 0.5195 | 321,767.00 |
| 17 Abr 2024 | 0.5347 | -0.0227 | -4.07% | 0.5723 | 0.5734 | 0.5178 | 330,615.00 |
| 16 Abr 2024 | 0.5574 | -0.0132 | -2.31% | 0.5681 | 0.5714 | 0.5309 | 550,953.00 |
| 15 Abr 2024 | 0.5706 | -0.0391 | -6.41% | 0.6085 | 0.6319 | 0.5561 | 396,844.00 |
| 14 Abr 2024 | 0.6097 | 0.0336 | 5.83% | 0.576 | 0.6128 | 0.5285 | 367,852.00 |
| 13 Abr 2024 | 0.5761 | -0.1129 | -16.39% | 0.6823 | 0.6823 | 0.5026 | 769,005.00 |
| 12 Abr 2024 | 0.689 | -0.1551 | -18.37% | 0.8206 | 0.8335 | 0.6668 | 662,642.00 |
| 11 Abr 2024 | 0.8441 | -0.0313 | -3.58% | 0.8742 | 0.9157 | 0.8157 | 432,473.00 |
| 10 Abr 2024 | 0.8754 | 0.016 | 1.86% | 0.8961 | 0.939 | 0.7887 | 1,291,368.00 |
| 09 Abr 2024 | 0.8594 | 0.0698 | 8.84% | 0.7784 | 0.9901 | 0.7784 | 2,550,882.00 |
| 08 Abr 2024 | 0.7896 | 0.0662 | 9.15% | 0.7223 | 0.8778 | 0.7013 | 1,877,957.00 |
| 07 Abr 2024 | 0.7234 | -0.0041 | -0.56% | 0.7155 | 0.7313 | 0.6886 | 565,920.00 |
| 06 Abr 2024 | 0.7275 | -0.0447 | -5.79% | 0.753 | 0.7566 | 0.7067 | 655,986.00 |
| 05 Abr 2024 | 0.7722 | -0.0438 | -5.37% | 0.8422 | 0.8915 | 0.713 | 3,336,264.00 |
| 04 Abr 2024 | 0.816 | 0.2161 | 36.02% | 0.6212 | 0.8929 | 0.5987 | 3,348,445.00 |
| 03 Abr 2024 | 0.5999 | 0.0211 | 3.65% | 0.5788 | 0.6405 | 0.5566 | 300,357.00 |
| 02 Abr 2024 | 0.5788 | -0.0523 | -8.29% | 0.6311 | 0.6311 | 0.5649 | 97,083.00 |
| 01 Abr 2024 | 0.6311 | -0.0365 | -5.47% | 0.6671 | 0.6671 | 0.606 | 51,870.00 |
| 31 Mar 2024 | 0.6676 | 0.0057 | 0.86% | 0.6602 | 0.6787 | 0.6562 | 79,839.00 |
| 30 Mar 2024 | 0.6619 | -0.0239 | -3.48% | 0.6864 | 0.6864 | 0.6583 | 64,517.00 |
