SABAIUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.042959 | -0.001145 | -2.60% | 0.044071 | 0.045505 | 0.042783 | 2.00 |
21 May 2024 | 0.044104 | -0.002494 | -5.35% | 0.046697 | 0.04718 | 0.043633 | 5.00 |
20 May 2024 | 0.046599 | 0.005789 | 14.18% | 0.036735 | 0.049718 | 0.03646 | 3.00 |
19 May 2024 | 0.04081 | -0.000336 | -0.82% | 0.041127 | 0.041311 | 0.039207 | 1.00 |
18 May 2024 | 0.041146 | -0.000524 | -1.26% | 0.041696 | 0.045487 | 0.041044 | 2.00 |
17 May 2024 | 0.04167 | 0.000201 | 0.48% | 0.041456 | 0.04299 | 0.040399 | 3.00 |
16 May 2024 | 0.041469 | 0.000402 | 0.98% | 0.041056 | 0.042664 | 0.037189 | 12.00 |
15 May 2024 | 0.041067 | 0.004373 | 11.92% | 0.036735 | 0.041115 | 0.03646 | 4.00 |
14 May 2024 | 0.036694 | 0.006029 | 19.66% | 0.030646 | 0.041222 | 0.029063 | 10.00 |
13 May 2024 | 0.030665 | 0.008693 | 39.56% | 0.022372 | 0.033822 | 0.021141 | 11.00 |
12 May 2024 | 0.021972 | -0.000373 | -1.67% | 0.022372 | 0.022795 | 0.021141 | 1.00 |
11 May 2024 | 0.022345 | 0.00008 | 0.36% | 0.021941 | 0.023246 | 0.021899 | 1.00 |
10 May 2024 | 0.022265 | -0.000193 | -0.86% | 0.022421 | 0.022667 | 0.021169 | 1.00 |
09 May 2024 | 0.022458 | 0.000399 | 1.81% | 0.022076 | 0.022807 | 0.021254 | 1.00 |
08 May 2024 | 0.022058 | 0.000358 | 1.65% | 0.021659 | 0.022447 | 0.020791 | 1.00 |
07 May 2024 | 0.021701 | 0.000527 | 2.49% | 0.021172 | 0.023407 | 0.020845 | 7.00 |
06 May 2024 | 0.021174 | -0.001277 | -5.69% | 0.01976 | 0.023993 | 0.019689 | 1.00 |
05 May 2024 | 0.022451 | -0.000022 | -0.10% | 0.022467 | 0.023671 | 0.022173 | 2.00 |
04 May 2024 | 0.022473 | -0.0006 | -2.60% | 0.023045 | 0.023616 | 0.022022 | 3.00 |
03 May 2024 | 0.023073 | 0.003312 | 16.76% | 0.01976 | 0.023993 | 0.019689 | 2.00 |
02 May 2024 | 0.01976 | 0.001794 | 9.99% | 0.017946 | 0.019913 | 0.017462 | 0.00 |
01 May 2024 | 0.017966 | 0.000652 | 3.77% | 0.017255 | 0.018161 | 0.016379 | 0.00 |
30 Abr 2024 | 0.017314 | -0.000177 | -1.01% | 0.017454 | 0.017971 | 0.016719 | 1.00 |
29 Abr 2024 | 0.017491 | -0.001318 | -7.01% | 0.020207 | 0.021122 | 0.016551 | 2.00 |
28 Abr 2024 | 0.018809 | -0.000191 | -1.01% | 0.018741 | 0.020447 | 0.017455 | 3.00 |
27 Abr 2024 | 0.019 | 0.00073 | 4.00% | 0.018289 | 0.01987 | 0.017466 | 1.00 |
26 Abr 2024 | 0.01827 | -0.000516 | -2.75% | 0.018774 | 0.019322 | 0.017799 | 1.00 |
25 Abr 2024 | 0.018786 | -0.000243 | -1.28% | 0.019057 | 0.019406 | 0.017769 | 2.00 |
24 Abr 2024 | 0.019029 | -0.001573 | -7.64% | 0.020623 | 0.021381 | 0.01766 | 2.00 |
23 Abr 2024 | 0.020602 | -0.000301 | -1.44% | 0.020894 | 0.021143 | 0.02042 | 0.00 |
22 Abr 2024 | 0.020903 | 0.000726 | 3.60% | 0.020207 | 0.021157 | 0.018691 | 0.00 |
21 Abr 2024 | 0.020177 | -0.000497 | -2.40% | 0.020662 | 0.020968 | 0.019998 | 0.00 |
20 Abr 2024 | 0.020675 | 0.001068 | 5.45% | 0.019522 | 0.020805 | 0.019305 | 0.00 |
19 Abr 2024 | 0.019607 | -0.000635 | -3.14% | 0.020207 | 0.021122 | 0.018691 | 0.00 |
18 Abr 2024 | 0.020242 | -0.00004 | -0.20% | 0.020328 | 0.020733 | 0.019814 | 0.00 |
17 Abr 2024 | 0.020282 | -0.001346 | -6.22% | 0.021612 | 0.021779 | 0.020028 | 0.00 |
16 Abr 2024 | 0.021627 | -0.000581 | -2.62% | 0.022174 | 0.022362 | 0.020396 | 2.00 |
15 Abr 2024 | 0.022208 | -0.000427 | -1.89% | 0.022539 | 0.023849 | 0.021749 | 0.00 |
14 Abr 2024 | 0.022635 | 0.004828 | 27.11% | 0.017687 | 0.02269 | 0.017188 | 2.00 |
13 Abr 2024 | 0.017807 | 0.000455 | 2.62% | 0.017272 | 0.018828 | 0.016497 | 1.00 |
12 Abr 2024 | 0.017352 | -0.002323 | -11.81% | 0.019656 | 0.01993 | 0.017177 | 0.00 |
11 Abr 2024 | 0.019676 | -0.00029 | -1.45% | 0.019943 | 0.020394 | 0.019402 | 0.00 |
10 Abr 2024 | 0.019966 | -0.000177 | -0.88% | 0.020121 | 0.020287 | 0.019445 | 0.00 |
09 Abr 2024 | 0.020143 | -0.034605 | -63.21% | 0.054806 | 0.055195 | 0.018433 | 0.00 |
08 Abr 2024 | 0.054748 | 0.003542 | 6.92% | 0.049359 | 0.055192 | 0.047742 | 0.00 |
07 Abr 2024 | 0.051206 | 0.001373 | 2.76% | 0.049717 | 0.051245 | 0.049596 | 0.00 |
06 Abr 2024 | 0.049833 | 0.000551 | 1.12% | 0.049112 | 0.0503 | 0.049102 | 0.00 |
05 Abr 2024 | 0.049282 | -0.000035 | -0.07% | 0.049359 | 0.049594 | 0.047742 | 0.00 |
04 Abr 2024 | 0.049317 | 0.000142 | 0.29% | 0.048982 | 0.051033 | 0.048245 | 0.00 |
03 Abr 2024 | 0.049175 | 0.000599 | 1.23% | 0.048708 | 0.049902 | 0.047561 | 0.00 |
02 Abr 2024 | 0.048576 | -0.003513 | -6.74% | 0.051963 | 0.051963 | 0.047711 | 0.00 |
01 Abr 2024 | 0.052089 | -0.001893 | -3.51% | 0.054014 | 0.054014 | 0.050704 | 0.00 |
31 Mar 2024 | 0.053982 | 0.001994 | 3.83% | 0.051992 | 0.054142 | 0.051992 | 0.00 |
30 Mar 2024 | 0.051988 | -0.000116 | -0.22% | 0.052039 | 0.052847 | 0.051721 | 0.00 |
29 Mar 2024 | 0.052104 | -0.000718 | -1.36% | 0.052792 | 0.053082 | 0.051484 | 0.00 |
28 Mar 2024 | 0.052822 | 0.001041 | 2.01% | 0.051873 | 0.053519 | 0.051388 | 0.00 |
27 Mar 2024 | 0.051781 | -0.001371 | -2.58% | 0.053164 | 0.054316 | 0.051321 | 0.00 |
26 Mar 2024 | 0.053151 | 0.000082 | 0.15% | 0.053094 | 0.054471 | 0.052597 | 0.00 |
25 Mar 2024 | 0.05307 | 0.001853 | 3.62% | 0.051975 | 0.054079 | 0.050879 | 0.00 |
24 Mar 2024 | 0.051217 | 0.001505 | 3.03% | 0.049592 | 0.051438 | 0.048945 | 0.00 |
23 Mar 2024 | 0.049712 | 0.000549 | 1.12% | 0.049337 | 0.050708 | 0.048495 | 0.00 |
22 Mar 2024 | 0.049163 | -0.002595 | -5.01% | 0.051809 | 0.052469 | 0.048261 | 0.00 |
21 Mar 2024 | 0.051758 | -0.000369 | -0.71% | 0.051975 | 0.053119 | 0.050559 | 0.00 |
20 Mar 2024 | 0.052127 | 0.0051 | 10.84% | 0.046822 | 0.05236 | 0.045423 | 0.00 |
19 Mar 2024 | 0.047027 | -0.005208 | -9.97% | 0.052144 | 0.052401 | 0.046757 | 0.00 |
18 Mar 2024 | 0.052235 | -0.00162 | -3.01% | 0.059315 | 0.059437 | 0.051374 | 0.00 |
17 Mar 2024 | 0.053854 | 0.001688 | 3.24% | 0.052599 | 0.054478 | 0.050735 | 0.00 |
16 Mar 2024 | 0.052166 | -0.00328 | -5.92% | 0.055528 | 0.055986 | 0.051607 | 0.00 |
15 Mar 2024 | 0.055446 | -0.002122 | -3.69% | 0.059315 | 0.059437 | 0.0532 | 0.00 |
14 Mar 2024 | 0.057568 | -0.00181 | -3.05% | 0.059315 | 0.059437 | 0.05517 | 0.00 |
13 Mar 2024 | 0.059378 | 0.000492 | 0.83% | 0.058937 | 0.06045 | 0.05842 | 0.00 |
12 Mar 2024 | 0.058887 | -0.001428 | -2.37% | 0.06037 | 0.060649 | 0.057105 | 0.00 |
11 Mar 2024 | 0.060315 | 0.002734 | 4.75% | 0.056665 | 0.060612 | 0.056058 | 0.00 |
10 Mar 2024 | 0.057581 | -0.000478 | -0.82% | 0.05796 | 0.058808 | 0.05639 | 0.00 |
09 Mar 2024 | 0.058059 | 0.000364 | 0.63% | 0.057682 | 0.058545 | 0.057528 | 0.00 |
08 Mar 2024 | 0.057695 | 0.000435 | 0.76% | 0.057424 | 0.059277 | 0.056766 | 0.00 |
07 Mar 2024 | 0.05726 | 0.000754 | 1.33% | 0.056665 | 0.058381 | 0.055459 | 0.00 |
06 Mar 2024 | 0.056506 | 0.003931 | 7.48% | 0.052757 | 0.057799 | 0.051958 | 0.00 |
05 Mar 2024 | 0.052575 | -0.001247 | -2.32% | 0.053853 | 0.056631 | 0.048079 | 0.00 |
04 Mar 2024 | 0.053822 | 0.0022 | 4.26% | 0.050319 | 0.053978 | 0.050188 | 0.00 |
03 Mar 2024 | 0.051622 | 0.000906 | 1.79% | 0.050696 | 0.051753 | 0.049984 | 0.00 |
02 Mar 2024 | 0.050716 | -0.000161 | -0.32% | 0.050865 | 0.051275 | 0.050406 | 0.00 |
01 Mar 2024 | 0.050877 | 0.001149 | 2.31% | 0.049541 | 0.051126 | 0.049541 | 0.00 |
29 Feb 2024 | 0.049728 | -0.000203 | -0.41% | 0.050319 | 0.052175 | 0.049041 | 0.00 |
28 Feb 2024 | 0.049931 | 0.001894 | 3.94% | 0.048088 | 0.051663 | 0.047908 | 0.00 |
27 Feb 2024 | 0.048037 | 0.00096 | 2.04% | 0.047105 | 0.048737 | 0.046955 | 0.00 |
26 Feb 2024 | 0.047076 | 0.000935 | 2.03% | 0.044614 | 0.047393 | 0.042674 | 0.00 |
25 Feb 2024 | 0.046141 | 0.00182 | 4.11% | 0.044357 | 0.046167 | 0.044246 | 0.00 |
24 Feb 2024 | 0.044321 | 0.000981 | 2.26% | 0.043304 | 0.044509 | 0.043084 | 0.00 |
23 Feb 2024 | 0.04334 | -0.000678 | -1.54% | 0.043994 | 0.04433 | 0.043085 | 0.00 |