SDNUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 May 2024 | 0.206 | -0.006 | -2.83% | 0.212 | 0.212 | 0.203 | 850.00 |
29 May 2024 | 0.212 | -0.004 | -1.85% | 0.216 | 0.216 | 0.206 | 599.00 |
28 May 2024 | 0.216 | -0.004 | -1.82% | 0.220 | 0.220 | 0.210 | 16,124.00 |
27 May 2024 | 0.220 | 0.007 | 3.29% | 0.212 | 0.223 | 0.212 | 6,372.00 |
26 May 2024 | 0.213 | -0.001 | -0.47% | 0.214 | 0.218 | 0.208 | 1,680.00 |
25 May 2024 | 0.214 | -0.001 | -0.47% | 0.215 | 0.215 | 0.205 | 9,897.00 |
24 May 2024 | 0.215 | -0.001 | -0.46% | 0.216 | 0.216 | 0.212 | 1,880.00 |
23 May 2024 | 0.216 | -0.004 | -1.82% | 0.220 | 0.224 | 0.215 | 1,405.00 |
22 May 2024 | 0.220 | -0.012 | -5.17% | 0.232 | 0.232 | 0.219 | 18,488.00 |
21 May 2024 | 0.232 | 0.002 | 0.87% | 0.230 | 0.250 | 0.225 | 9,074.00 |
20 May 2024 | 0.230 | 0.020 | 9.52% | 0.215 | 0.234 | 0.211 | 15,594.00 |
19 May 2024 | 0.210 | -0.012 | -5.41% | 0.222 | 0.230 | 0.210 | 1,364.00 |
18 May 2024 | 0.222 | 0.00 | 0.00% | 0.222 | 0.222 | 0.219 | 1,751.00 |
17 May 2024 | 0.222 | 0.012 | 5.71% | 0.210 | 0.229 | 0.210 | 5,441.00 |
16 May 2024 | 0.210 | -0.008 | -3.67% | 0.218 | 0.219 | 0.210 | 2,285.00 |
15 May 2024 | 0.218 | 0.012 | 5.83% | 0.206 | 0.218 | 0.201 | 1,045.00 |
14 May 2024 | 0.206 | -0.008 | -3.74% | 0.214 | 0.214 | 0.203 | 153.00 |
13 May 2024 | 0.214 | 0.003 | 1.42% | 0.275 | 0.295 | 0.207 | 9,432.00 |
12 May 2024 | 0.211 | -0.007 | -3.21% | 0.218 | 0.220 | 0.208 | 1,718.00 |
11 May 2024 | 0.218 | -0.001 | -0.46% | 0.220 | 0.226 | 0.213 | 2,819.00 |
10 May 2024 | 0.219 | -0.002 | -0.90% | 0.221 | 0.231 | 0.213 | 11,148.00 |
09 May 2024 | 0.221 | 0.00 | 0.00% | 0.221 | 0.221 | 0.215 | 2,340.00 |
08 May 2024 | 0.221 | -0.008 | -3.49% | 0.225 | 0.225 | 0.217 | 5,679.00 |
07 May 2024 | 0.229 | 0.003 | 1.33% | 0.226 | 0.237 | 0.226 | 3,794.00 |
06 May 2024 | 0.226 | -0.009 | -3.83% | 0.235 | 0.245 | 0.226 | 6,332.00 |
05 May 2024 | 0.235 | 0.002 | 0.86% | 0.233 | 0.235 | 0.230 | 126.00 |
04 May 2024 | 0.233 | 0.005 | 2.19% | 0.228 | 0.235 | 0.228 | 2,968.00 |
03 May 2024 | 0.228 | -0.001 | -0.44% | 0.229 | 0.239 | 0.218 | 12,171.00 |
02 May 2024 | 0.229 | 0.012 | 5.53% | 0.217 | 0.233 | 0.217 | 3,940.00 |
01 May 2024 | 0.217 | 0.002 | 0.93% | 0.215 | 0.228 | 0.206 | 10,353.00 |
30 Abr 2024 | 0.215 | -0.021 | -8.90% | 0.236 | 0.237 | 0.214 | 7,634.00 |
29 Abr 2024 | 0.236 | -0.010 | -4.07% | 0.275 | 0.295 | 0.228 | 8,730.00 |
28 Abr 2024 | 0.246 | 0.007 | 2.93% | 0.239 | 0.251 | 0.238 | 2,900.00 |
27 Abr 2024 | 0.239 | -0.004 | -1.65% | 0.243 | 0.243 | 0.227 | 6,966.00 |
26 Abr 2024 | 0.243 | -0.007 | -2.80% | 0.250 | 0.250 | 0.239 | 1,854.00 |
25 Abr 2024 | 0.250 | -0.005 | -1.96% | 0.255 | 0.255 | 0.246 | 4,886.00 |
24 Abr 2024 | 0.255 | -0.010 | -3.77% | 0.265 | 0.274 | 0.255 | 2,621.00 |
23 Abr 2024 | 0.265 | -0.002 | -0.75% | 0.267 | 0.267 | 0.258 | 3,246.00 |
22 Abr 2024 | 0.267 | 0.012 | 4.71% | 0.275 | 0.295 | 0.261 | 4,735.00 |
21 Abr 2024 | 0.255 | -0.001 | -0.39% | 0.256 | 0.259 | 0.246 | 1,018.00 |
20 Abr 2024 | 0.256 | 0.021 | 8.94% | 0.235 | 0.267 | 0.235 | 8,694.00 |
19 Abr 2024 | 0.235 | 0.006 | 2.62% | 0.229 | 0.245 | 0.216 | 12,822.00 |
18 Abr 2024 | 0.229 | 0.004 | 1.78% | 0.224 | 0.231 | 0.221 | 1,430.00 |
17 Abr 2024 | 0.225 | 0.006 | 2.74% | 0.219 | 0.235 | 0.217 | 4,121.00 |
16 Abr 2024 | 0.219 | -0.005 | -2.23% | 0.224 | 0.226 | 0.217 | 10,580.00 |
15 Abr 2024 | 0.224 | -0.006 | -2.61% | 0.241 | 0.244 | 0.224 | 10,430.00 |
14 Abr 2024 | 0.230 | 0.015 | 6.98% | 0.215 | 0.255 | 0.215 | 11,988.00 |
13 Abr 2024 | 0.215 | -0.042 | -16.34% | 0.257 | 0.257 | 0.202 | 34,625.00 |
12 Abr 2024 | 0.257 | -0.028 | -9.82% | 0.285 | 0.301 | 0.237 | 27,842.00 |
11 Abr 2024 | 0.285 | -0.017 | -5.63% | 0.303 | 0.303 | 0.285 | 3,818.00 |
10 Abr 2024 | 0.302 | -0.013 | -4.13% | 0.315 | 0.315 | 0.292 | 1,715.00 |
09 Abr 2024 | 0.315 | -0.005 | -1.56% | 0.320 | 0.325 | 0.310 | 6,730.00 |
08 Abr 2024 | 0.320 | 0.022 | 7.38% | 0.298 | 0.320 | 0.290 | 18,594.00 |
07 Abr 2024 | 0.298 | 0.015 | 5.30% | 0.291 | 0.301 | 0.291 | 7,418.00 |
06 Abr 2024 | 0.283 | 0.008 | 2.91% | 0.275 | 0.287 | 0.274 | 2,086.00 |
05 Abr 2024 | 0.275 | -0.001 | -0.36% | 0.276 | 0.282 | 0.271 | 5,000.00 |
04 Abr 2024 | 0.276 | 0.004 | 1.47% | 0.272 | 0.286 | 0.272 | 3,151.00 |
03 Abr 2024 | 0.272 | -0.009 | -3.20% | 0.281 | 0.285 | 0.250 | 9,284.00 |
02 Abr 2024 | 0.281 | -0.014 | -4.75% | 0.295 | 0.295 | 0.278 | 18,562.00 |
01 Abr 2024 | 0.295 | -0.008 | -2.64% | 0.305 | 0.306 | 0.289 | 6,902.00 |
31 Mar 2024 | 0.303 | 0.004 | 1.34% | 0.299 | 0.317 | 0.296 | 15,266.00 |
30 Mar 2024 | 0.299 | -0.009 | -2.92% | 0.308 | 0.312 | 0.298 | 6,789.00 |
29 Mar 2024 | 0.308 | -0.007 | -2.22% | 0.315 | 0.315 | 0.305 | 4,800.00 |
28 Mar 2024 | 0.315 | -0.001 | -0.32% | 0.316 | 0.322 | 0.311 | 8,509.00 |
27 Mar 2024 | 0.316 | -0.005 | -1.56% | 0.321 | 0.325 | 0.300 | 5,470.00 |
26 Mar 2024 | 0.321 | -0.013 | -3.89% | 0.330 | 0.342 | 0.315 | 7,897.00 |
25 Mar 2024 | 0.334 | 0.022 | 7.05% | 0.308 | 0.334 | 0.305 | 14,068.00 |
24 Mar 2024 | 0.312 | 0.017 | 5.76% | 0.295 | 0.350 | 0.294 | 29,349.00 |
23 Mar 2024 | 0.295 | 0.005 | 1.72% | 0.290 | 0.300 | 0.290 | 7,122.00 |
22 Mar 2024 | 0.290 | -0.009 | -3.01% | 0.299 | 0.301 | 0.286 | 6,101.00 |
21 Mar 2024 | 0.299 | -0.012 | -3.86% | 0.311 | 0.313 | 0.288 | 14,583.00 |
20 Mar 2024 | 0.311 | 0.025 | 8.74% | 0.286 | 0.311 | 0.276 | 18,774.00 |
19 Mar 2024 | 0.286 | -0.027 | -8.63% | 0.313 | 0.313 | 0.277 | 17,555.00 |
18 Mar 2024 | 0.313 | -0.011 | -3.40% | 0.322 | 0.326 | 0.309 | 6,273.00 |
17 Mar 2024 | 0.324 | 0.003 | 0.93% | 0.321 | 0.331 | 0.309 | 33,168.00 |
16 Mar 2024 | 0.321 | -0.020 | -5.87% | 0.341 | 0.353 | 0.321 | 21,103.00 |
15 Mar 2024 | 0.341 | -0.029 | -7.84% | 0.370 | 0.370 | 0.336 | 42,621.00 |
14 Mar 2024 | 0.370 | 0.010 | 2.78% | 0.357 | 0.370 | 0.348 | 14,989.00 |
13 Mar 2024 | 0.360 | 0.004 | 1.12% | 0.356 | 0.367 | 0.351 | 16,364.00 |
12 Mar 2024 | 0.356 | -0.006 | -1.66% | 0.362 | 0.363 | 0.333 | 36,353.00 |
11 Mar 2024 | 0.362 | 0.014 | 4.02% | 0.345 | 0.366 | 0.345 | 32,692.00 |
10 Mar 2024 | 0.348 | 0.003 | 0.87% | 0.345 | 0.357 | 0.336 | 5,797.00 |
09 Mar 2024 | 0.345 | 0.010 | 2.99% | 0.335 | 0.357 | 0.334 | 13,019.00 |
08 Mar 2024 | 0.335 | -0.004 | -1.18% | 0.339 | 0.352 | 0.328 | 21,675.00 |
07 Mar 2024 | 0.339 | -0.006 | -1.74% | 0.348 | 0.349 | 0.329 | 24,353.00 |
06 Mar 2024 | 0.345 | 0.030 | 9.52% | 0.321 | 0.349 | 0.320 | 23,475.00 |
05 Mar 2024 | 0.315 | -0.025 | -7.35% | 0.339 | 0.348 | 0.312 | 46,558.00 |
04 Mar 2024 | 0.340 | -0.014 | -3.95% | 0.354 | 0.357 | 0.334 | 36,515.00 |
03 Mar 2024 | 0.354 | 0.00 | 0.00% | 0.354 | 0.370 | 0.339 | 22,060.00 |
02 Mar 2024 | 0.354 | 0.003 | 0.85% | 0.351 | 0.373 | 0.339 | 40,050.00 |