SCPUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 May 2024 | 0.32003 | 0.000629 | 0.20% | 0.319463 | 0.32285 | 0.314819 | 0.00 |
04 May 2024 | 0.3194 | 0.004738 | 1.51% | 0.314446 | 0.322178 | 0.312934 | 0.00 |
03 May 2024 | 0.314662 | 0.018894 | 6.39% | 0.295606 | 0.31668 | 0.294141 | 0.00 |
02 May 2024 | 0.295768 | 0.00355 | 1.21% | 0.291189 | 0.298045 | 0.284541 | 0.00 |
01 May 2024 | 0.292218 | -0.012007 | -3.95% | 0.303135 | 0.303419 | 0.282576 | 0.00 |
30 Abr 2024 | 0.304225 | -0.014949 | -4.68% | 0.319188 | 0.323397 | 0.295491 | 0.00 |
29 Abr 2024 | 0.319173 | 0.004176 | 1.33% | 0.34262 | 0.343575 | 0.30906 | 0.00 |
28 Abr 2024 | 0.314998 | -0.002305 | -0.73% | 0.317057 | 0.321351 | 0.313816 | 0.00 |
27 Abr 2024 | 0.317303 | -0.001677 | -0.53% | 0.318736 | 0.319484 | 0.312523 | 0.00 |
26 Abr 2024 | 0.31898 | -0.003441 | -1.07% | 0.322423 | 0.323856 | 0.31675 | 0.00 |
25 Abr 2024 | 0.322421 | 0.001421 | 0.44% | 0.321357 | 0.326297 | 0.313982 | 0.00 |
24 Abr 2024 | 0.321 | -0.010918 | -3.29% | 0.332053 | 0.335377 | 0.317833 | 0.00 |
23 Abr 2024 | 0.331918 | -0.002442 | -0.73% | 0.334003 | 0.335976 | 0.329342 | 0.00 |
22 Abr 2024 | 0.33436 | 0.009412 | 2.90% | 0.34262 | 0.343575 | 0.328664 | 0.00 |
21 Abr 2024 | 0.324948 | 0.000383 | 0.12% | 0.3239 | 0.328442 | 0.321371 | 0.00 |
20 Abr 2024 | 0.324565 | 0.004319 | 1.35% | 0.319126 | 0.327229 | 0.316271 | 0.00 |
19 Abr 2024 | 0.320247 | 0.002675 | 0.84% | 0.316919 | 0.327483 | 0.29801 | 0.00 |
18 Abr 2024 | 0.317571 | 0.010951 | 3.57% | 0.306415 | 0.320657 | 0.304239 | 0.00 |
17 Abr 2024 | 0.306621 | -0.011982 | -3.76% | 0.31922 | 0.322289 | 0.299331 | 0.00 |
16 Abr 2024 | 0.318602 | 0.001408 | 0.44% | 0.31712 | 0.321411 | 0.30862 | 0.00 |
15 Abr 2024 | 0.317194 | -0.011765 | -3.58% | 0.34262 | 0.343575 | 0.31166 | 0.00 |
14 Abr 2024 | 0.328959 | 0.00653 | 2.03% | 0.321599 | 0.32924 | 0.310846 | 0.00 |
13 Abr 2024 | 0.322429 | -0.013216 | -3.94% | 0.335479 | 0.339724 | 0.30801 | 0.00 |
12 Abr 2024 | 0.335645 | -0.014707 | -4.20% | 0.350045 | 0.355977 | 0.33014 | 0.00 |
11 Abr 2024 | 0.350352 | -0.002433 | -0.69% | 0.352797 | 0.35629 | 0.347842 | 0.00 |
10 Abr 2024 | 0.352786 | 0.006898 | 1.99% | 0.345575 | 0.355445 | 0.337712 | 0.00 |
09 Abr 2024 | 0.345888 | -0.01266 | -3.53% | 0.358032 | 0.358732 | 0.341395 | 0.00 |
08 Abr 2024 | 0.358548 | 0.011374 | 3.28% | 0.34262 | 0.363408 | 0.339421 | 0.00 |
07 Abr 2024 | 0.347173 | 0.002395 | 0.69% | 0.344525 | 0.351273 | 0.344519 | 0.00 |
06 Abr 2024 | 0.344778 | 0.00482 | 1.42% | 0.338869 | 0.347963 | 0.337502 | 0.00 |
05 Abr 2024 | 0.339958 | -0.002318 | -0.68% | 0.34262 | 0.343575 | 0.330078 | 0.00 |
04 Abr 2024 | 0.342276 | 0.011574 | 3.50% | 0.330355 | 0.346512 | 0.325572 | 0.00 |
03 Abr 2024 | 0.330702 | 0.00335 | 1.02% | 0.327487 | 0.334656 | 0.32298 | 0.00 |
02 Abr 2024 | 0.327352 | -0.022015 | -6.30% | 0.348303 | 0.348303 | 0.322921 | 0.00 |
01 Abr 2024 | 0.349367 | -0.006981 | -1.96% | 0.092068 | 0.350314 | 0.07899 | 0.00 |
31 Mar 2024 | 0.356348 | 0.008029 | 2.31% | 0.348659 | 0.356601 | 0.348603 | 0.00 |
30 Mar 2024 | 0.348319 | -0.001174 | -0.34% | 0.34927 | 0.351727 | 0.34799 | 0.00 |
29 Mar 2024 | 0.349493 | -0.004313 | -1.22% | 0.353844 | 0.354648 | 0.345521 | 0.00 |
28 Mar 2024 | 0.353805 | 0.007642 | 2.21% | 0.347512 | 0.358047 | 0.344757 | 0.00 |
27 Mar 2024 | 0.346164 | -0.003835 | -1.10% | 0.350012 | 0.358476 | 0.3419 | 0.00 |
26 Mar 2024 | 0.349999 | 0.00036 | 0.10% | 0.348904 | 0.357758 | 0.347081 | 0.00 |
25 Mar 2024 | 0.349639 | 0.012959 | 3.85% | 0.092068 | 0.356012 | 0.07899 | 0.00 |
24 Mar 2024 | 0.33668 | 0.014909 | 4.63% | 0.320405 | 0.337863 | 0.319208 | 0.00 |
23 Mar 2024 | 0.321771 | 0.004592 | 1.45% | 0.318654 | 0.329385 | 0.315197 | 0.00 |
22 Mar 2024 | 0.31718 | -0.010184 | -3.11% | 0.327511 | 0.33317 | 0.311553 | 0.00 |
21 Mar 2024 | 0.327364 | -0.011756 | -3.47% | 0.339645 | 0.340992 | 0.323202 | 0.00 |
20 Mar 2024 | 0.33912 | 0.028112 | 9.04% | 0.310716 | 0.340546 | 0.304252 | 0.00 |
19 Mar 2024 | 0.311008 | -0.027869 | -8.22% | 0.338556 | 0.340589 | 0.30774 | 0.00 |
18 Mar 2024 | 0.338877 | -0.002947 | -0.86% | 0.092068 | 0.343232 | 0.07899 | 0.00 |
17 Mar 2024 | 0.341824 | 0.015703 | 4.82% | 0.328202 | 0.344129 | 0.322918 | 0.00 |
16 Mar 2024 | 0.326121 | -0.022027 | -6.33% | 0.347802 | 0.350 | 0.325111 | 0.00 |
15 Mar 2024 | 0.348148 | -0.009192 | -2.57% | 0.092068 | 0.352603 | 0.07899 | 0.00 |
14 Mar 2024 | 0.35734 | -0.008261 | -2.26% | 0.365258 | 0.368919 | 0.343128 | 0.00 |
13 Mar 2024 | 0.365601 | 0.008235 | 2.30% | 0.357007 | 0.368538 | 0.356687 | 0.00 |
12 Mar 2024 | 0.357366 | -0.003422 | -0.95% | 0.361628 | 0.364856 | 0.346195 | 0.00 |
11 Mar 2024 | 0.360788 | 0.015573 | 4.51% | 0.092068 | 0.364497 | 0.07899 | 0.00 |
10 Mar 2024 | 0.345215 | 0.002636 | 0.77% | 0.342433 | 0.349963 | 0.341429 | 0.00 |
09 Mar 2024 | 0.342578 | 0.001023 | 0.30% | 0.341565 | 0.343414 | 0.340275 | 0.00 |
08 Mar 2024 | 0.341556 | 0.00613 | 1.83% | 0.334933 | 0.350179 | 0.33239 | 0.00 |
07 Mar 2024 | 0.335426 | 0.00498 | 1.51% | 0.329907 | 0.340325 | 0.328722 | 0.00 |
06 Mar 2024 | 0.330446 | 0.008665 | 2.69% | 0.318655 | 0.338 | 0.314227 | 0.00 |
05 Mar 2024 | 0.32178 | -0.017246 | -5.09% | 0.341518 | 0.345298 | 0.303453 | 0.00 |
04 Mar 2024 | 0.339026 | 0.024079 | 7.65% | 0.092068 | 0.342407 | 0.07899 | 0.00 |
03 Mar 2024 | 0.314947 | 0.004799 | 1.55% | 0.309999 | 0.316256 | 0.307409 | 0.00 |
02 Mar 2024 | 0.310148 | -0.002565 | -0.82% | 0.312386 | 0.312386 | 0.308188 | 0.00 |
01 Mar 2024 | 0.312714 | 0.005471 | 1.78% | 0.305992 | 0.31575 | 0.30406 | 0.00 |
29 Feb 2024 | 0.307242 | -0.0052 | -1.66% | 0.311565 | 0.318288 | 0.302581 | 0.00 |
28 Feb 2024 | 0.312443 | 0.027455 | 9.63% | 0.285202 | 0.319992 | 0.283708 | 0.00 |
27 Feb 2024 | 0.284988 | 0.012366 | 4.54% | 0.273126 | 0.287952 | 0.272576 | 0.00 |
26 Feb 2024 | 0.272622 | 0.013798 | 5.33% | 0.092068 | 0.274787 | 0.07899 | 0.00 |
25 Feb 2024 | 0.258823 | 0.001037 | 0.40% | 0.257829 | 0.259775 | 0.256432 | 0.00 |
24 Feb 2024 | 0.257786 | 0.003436 | 1.35% | 0.253751 | 0.258453 | 0.252925 | 0.00 |
23 Feb 2024 | 0.25435 | -0.002165 | -0.84% | 0.2565 | 0.257467 | 0.252696 | 0.00 |
22 Feb 2024 | 0.256515 | -0.003259 | -1.25% | 0.258936 | 0.260131 | 0.254696 | 0.00 |
21 Feb 2024 | 0.259775 | -0.00179 | -0.68% | 0.261296 | 0.261935 | 0.253425 | 0.00 |
20 Feb 2024 | 0.261565 | 0.002743 | 1.06% | 0.259031 | 0.264797 | 0.254102 | 0.00 |
19 Feb 2024 | 0.258822 | -0.001883 | -0.72% | 0.092068 | 0.2625 | 0.07899 | 0.00 |
18 Feb 2024 | 0.260705 | 0.00199 | 0.77% | 0.258223 | 0.261995 | 0.256145 | 0.00 |
17 Feb 2024 | 0.258715 | -0.002418 | -0.93% | 0.260816 | 0.261041 | 0.25338 | 0.00 |
16 Feb 2024 | 0.261133 | 0.001305 | 0.50% | 0.259736 | 0.262618 | 0.258271 | 0.00 |
15 Feb 2024 | 0.259828 | 0.000429 | 0.17% | 0.259184 | 0.264284 | 0.256806 | 0.00 |
14 Feb 2024 | 0.259399 | 0.011017 | 4.44% | 0.248697 | 0.260291 | 0.246389 | 0.00 |
13 Feb 2024 | 0.248383 | -0.001765 | -0.71% | 0.249846 | 0.251907 | 0.24199 | 0.00 |
12 Feb 2024 | 0.250148 | 0.127263 | 103.56% | 0.092068 | 0.251645 | 0.07899 | 0.00 |
11 Feb 2024 | 0.122885 | 0.000937 | 0.77% | 0.121635 | 0.123827 | 0.12137 | 0.00 |
10 Feb 2024 | 0.121947 | 0.001673 | 1.39% | 0.120438 | 0.122827 | 0.119607 | 0.00 |
09 Feb 2024 | 0.120274 | 0.004594 | 3.97% | 0.115705 | 0.122925 | 0.115421 | 0.00 |
08 Feb 2024 | 0.11568 | 0.00275 | 2.44% | 0.113266 | 0.116307 | 0.113134 | 0.00 |
07 Feb 2024 | 0.11293 | 0.00296 | 2.69% | 0.109927 | 0.11317 | 0.109059 | 0.00 |
06 Feb 2024 | 0.109971 | 0.001213 | 1.12% | 0.10877 | 0.11054 | 0.108429 | 0.00 |