SET4USD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.523888 | -0.007031 | -1.32% | 0.530517 | 0.533789 | 0.511703 | 0.00 |
21 May 2024 | 0.530919 | 0.018445 | 3.60% | 0.513559 | 0.536897 | 0.508484 | 0.00 |
20 May 2024 | 0.512474 | 0.082895 | 19.30% | 0.416521 | 0.515756 | 0.414723 | 0.00 |
19 May 2024 | 0.429579 | -0.007815 | -1.79% | 0.437186 | 0.439141 | 0.428161 | 0.00 |
18 May 2024 | 0.437394 | 0.004936 | 1.14% | 0.432719 | 0.440611 | 0.432169 | 0.00 |
17 May 2024 | 0.432457 | 0.020413 | 4.95% | 0.411909 | 0.436444 | 0.410707 | 0.00 |
16 May 2024 | 0.412044 | -0.013206 | -3.11% | 0.425137 | 0.425694 | 0.409577 | 0.00 |
15 May 2024 | 0.42525 | 0.021697 | 5.38% | 0.404004 | 0.425744 | 0.400939 | 0.00 |
14 May 2024 | 0.403553 | -0.009251 | -2.24% | 0.412544 | 0.414232 | 0.400519 | 0.00 |
13 May 2024 | 0.412804 | 0.002654 | 0.65% | 0.416521 | 0.421551 | 0.409048 | 0.00 |
12 May 2024 | 0.41015 | 0.002818 | 0.69% | 0.407819 | 0.412983 | 0.406503 | 0.00 |
11 May 2024 | 0.407331 | -0.000134 | -0.03% | 0.407925 | 0.411772 | 0.404505 | 0.00 |
10 May 2024 | 0.407466 | -0.017412 | -4.10% | 0.424172 | 0.427336 | 0.403255 | 0.00 |
09 May 2024 | 0.424878 | 0.008683 | 2.09% | 0.416521 | 0.428007 | 0.41336 | 0.00 |
08 May 2024 | 0.416195 | -0.00635 | -1.50% | 0.421735 | 0.42525 | 0.411551 | 0.00 |
07 May 2024 | 0.422545 | -0.007063 | -1.64% | 0.429573 | 0.438103 | 0.421152 | 0.00 |
06 May 2024 | 0.429608 | -0.009379 | -2.14% | 0.427706 | 0.44893 | 0.422962 | 0.00 |
05 May 2024 | 0.438987 | 0.002625 | 0.60% | 0.436244 | 0.443803 | 0.430541 | 0.00 |
04 May 2024 | 0.436362 | 0.001616 | 0.37% | 0.434232 | 0.443264 | 0.433507 | 0.00 |
03 May 2024 | 0.434746 | 0.016225 | 3.88% | 0.418512 | 0.437539 | 0.414519 | 0.00 |
02 May 2024 | 0.418522 | 0.001396 | 0.33% | 0.41665 | 0.42175 | 0.405429 | 0.00 |
01 May 2024 | 0.417126 | -0.005908 | -1.40% | 0.421576 | 0.422734 | 0.393987 | 0.00 |
30 Abr 2024 | 0.423034 | -0.027112 | -6.02% | 0.449194 | 0.454843 | 0.408489 | 0.00 |
29 Abr 2024 | 0.450146 | -0.007017 | -1.53% | 0.427706 | 0.452554 | 0.422962 | 0.00 |
28 Abr 2024 | 0.457163 | 0.001677 | 0.37% | 0.4555 | 0.468587 | 0.454777 | 0.00 |
27 Abr 2024 | 0.455486 | 0.017508 | 4.00% | 0.438428 | 0.459196 | 0.431259 | 0.00 |
26 Abr 2024 | 0.437977 | -0.004042 | -0.91% | 0.441731 | 0.443226 | 0.434528 | 0.00 |
25 Abr 2024 | 0.442019 | 0.003133 | 0.71% | 0.439541 | 0.446492 | 0.430147 | 0.00 |
24 Abr 2024 | 0.438886 | -0.011787 | -2.62% | 0.451135 | 0.460873 | 0.434568 | 0.00 |
23 Abr 2024 | 0.450673 | 0.002519 | 0.56% | 0.447968 | 0.456795 | 0.441682 | 0.00 |
22 Abr 2024 | 0.448154 | 0.007465 | 1.69% | 0.427706 | 0.4522 | 0.422962 | 0.00 |
21 Abr 2024 | 0.440689 | -0.000538 | -0.12% | 0.440955 | 0.447497 | 0.436765 | 0.00 |
20 Abr 2024 | 0.441227 | 0.011656 | 2.71% | 0.427706 | 0.443999 | 0.422962 | 0.00 |
19 Abr 2024 | 0.42957 | 0.0002 | 0.05% | 0.42863 | 0.437248 | 0.401962 | 0.00 |
18 Abr 2024 | 0.42937 | 0.011808 | 2.83% | 0.418524 | 0.433217 | 0.414019 | 0.00 |
17 Abr 2024 | 0.417563 | -0.014368 | -3.33% | 0.43162 | 0.436736 | 0.409688 | 0.00 |
16 Abr 2024 | 0.431931 | -0.002307 | -0.53% | 0.433562 | 0.437402 | 0.419994 | 0.00 |
15 Abr 2024 | 0.434238 | -0.00834 | -1.88% | 0.517734 | 0.521408 | 0.425258 | 0.00 |
14 Abr 2024 | 0.442578 | 0.018603 | 4.39% | 0.421123 | 0.443997 | 0.408068 | 0.00 |
13 Abr 2024 | 0.423975 | -0.030103 | -6.63% | 0.451987 | 0.461894 | 0.404468 | 0.00 |
12 Abr 2024 | 0.454077 | -0.036939 | -7.52% | 0.490524 | 0.497365 | 0.438407 | 0.00 |
11 Abr 2024 | 0.491016 | -0.004595 | -0.93% | 0.495039 | 0.50624 | 0.486793 | 0.00 |
10 Abr 2024 | 0.495611 | 0.004322 | 0.88% | 0.490763 | 0.498001 | 0.478447 | 0.00 |
09 Abr 2024 | 0.491289 | -0.025897 | -5.01% | 0.517734 | 0.521408 | 0.484784 | 0.00 |
08 Abr 2024 | 0.517187 | 0.033457 | 6.92% | 0.510254 | 0.521385 | 0.479142 | 0.00 |
07 Abr 2024 | 0.483729 | 0.01297 | 2.76% | 0.469664 | 0.484098 | 0.468518 | 0.00 |
06 Abr 2024 | 0.47076 | 0.005208 | 1.12% | 0.463947 | 0.475168 | 0.463848 | 0.00 |
05 Abr 2024 | 0.465552 | -0.00033 | -0.07% | 0.466278 | 0.468496 | 0.451009 | 0.00 |
04 Abr 2024 | 0.465882 | 0.001337 | 0.29% | 0.46272 | 0.482094 | 0.455755 | 0.00 |
03 Abr 2024 | 0.464545 | 0.005663 | 1.23% | 0.460127 | 0.471414 | 0.449295 | 0.00 |
02 Abr 2024 | 0.458882 | -0.033186 | -6.74% | 0.490879 | 0.490879 | 0.450715 | 0.00 |
01 Abr 2024 | 0.492068 | -0.017882 | -3.51% | 0.510254 | 0.510254 | 0.478989 | 0.00 |
31 Mar 2024 | 0.50995 | 0.018833 | 3.83% | 0.491152 | 0.511468 | 0.491152 | 0.00 |
30 Mar 2024 | 0.491117 | -0.001093 | -0.22% | 0.491592 | 0.49923 | 0.488592 | 0.00 |
29 Mar 2024 | 0.492211 | -0.00678 | -1.36% | 0.498707 | 0.501448 | 0.486352 | 0.00 |
28 Mar 2024 | 0.498991 | 0.009835 | 2.01% | 0.490025 | 0.505582 | 0.485449 | 0.00 |
27 Mar 2024 | 0.489156 | -0.01295 | -2.58% | 0.502225 | 0.513108 | 0.484817 | 0.00 |
26 Mar 2024 | 0.502106 | 0.000771 | 0.15% | 0.50156 | 0.514567 | 0.496866 | 0.00 |
25 Mar 2024 | 0.501334 | 0.017507 | 3.62% | 0.489423 | 0.51087 | 0.456932 | 0.00 |
24 Mar 2024 | 0.483827 | 0.014214 | 3.03% | 0.468482 | 0.485915 | 0.462372 | 0.00 |
23 Mar 2024 | 0.469613 | 0.00519 | 1.12% | 0.466067 | 0.479027 | 0.458119 | 0.00 |
22 Mar 2024 | 0.464423 | -0.024514 | -5.01% | 0.489423 | 0.49566 | 0.455909 | 0.00 |
21 Mar 2024 | 0.488937 | -0.003486 | -0.71% | 0.490995 | 0.501799 | 0.477617 | 0.00 |
20 Mar 2024 | 0.492423 | 0.048178 | 10.84% | 0.442317 | 0.49463 | 0.429099 | 0.00 |
19 Mar 2024 | 0.444245 | -0.049199 | -9.97% | 0.492593 | 0.495012 | 0.4417 | 0.00 |
18 Mar 2024 | 0.493444 | -0.015299 | -3.01% | 0.444984 | 0.509484 | 0.44357 | 0.00 |
17 Mar 2024 | 0.508743 | 0.015943 | 3.24% | 0.496891 | 0.514637 | 0.479279 | 0.00 |
16 Mar 2024 | 0.4928 | -0.030983 | -5.92% | 0.524553 | 0.528885 | 0.487515 | 0.00 |
15 Mar 2024 | 0.523783 | -0.020042 | -3.69% | 0.444984 | 0.531745 | 0.44357 | 0.00 |
14 Mar 2024 | 0.543826 | -0.017101 | -3.05% | 0.560326 | 0.561487 | 0.521172 | 0.00 |
13 Mar 2024 | 0.560927 | 0.004644 | 0.83% | 0.556763 | 0.571052 | 0.551872 | 0.00 |
12 Mar 2024 | 0.556283 | -0.01349 | -2.37% | 0.570294 | 0.572935 | 0.539451 | 0.00 |
11 Mar 2024 | 0.569773 | 0.025827 | 4.75% | 0.444984 | 0.572586 | 0.44357 | 0.00 |
10 Mar 2024 | 0.543946 | -0.004518 | -0.82% | 0.547526 | 0.55554 | 0.5327 | 0.00 |
09 Mar 2024 | 0.548464 | 0.003438 | 0.63% | 0.544905 | 0.55306 | 0.543453 | 0.00 |
08 Mar 2024 | 0.545026 | 0.00411 | 0.76% | 0.542465 | 0.559972 | 0.536249 | 0.00 |
07 Mar 2024 | 0.540915 | 0.007119 | 1.33% | 0.535293 | 0.551506 | 0.523901 | 0.00 |
06 Mar 2024 | 0.533796 | 0.037138 | 7.48% | 0.498375 | 0.546008 | 0.490832 | 0.00 |
05 Mar 2024 | 0.496658 | -0.011781 | -2.32% | 0.508732 | 0.534976 | 0.454188 | 0.00 |
04 Mar 2024 | 0.508439 | 0.020784 | 4.26% | 0.444984 | 0.509911 | 0.44357 | 0.00 |
03 Mar 2024 | 0.487655 | 0.008557 | 1.79% | 0.478905 | 0.488893 | 0.472184 | 0.00 |
02 Mar 2024 | 0.479098 | -0.001522 | -0.32% | 0.480502 | 0.484379 | 0.476174 | 0.00 |
01 Mar 2024 | 0.48062 | 0.010851 | 2.31% | 0.467998 | 0.482971 | 0.467998 | 0.00 |
29 Feb 2024 | 0.469769 | -0.001917 | -0.41% | 0.475348 | 0.492878 | 0.463277 | 0.00 |
28 Feb 2024 | 0.471685 | 0.017895 | 3.94% | 0.454273 | 0.488043 | 0.452577 | 0.00 |
27 Feb 2024 | 0.45379 | 0.009073 | 2.04% | 0.444984 | 0.460401 | 0.44357 | 0.00 |
26 Feb 2024 | 0.444717 | 0.008835 | 2.03% | 0.42145 | 0.447706 | 0.403127 | 0.00 |
25 Feb 2024 | 0.435882 | 0.017198 | 4.11% | 0.419026 | 0.436122 | 0.417983 | 0.00 |
24 Feb 2024 | 0.418684 | 0.009268 | 2.26% | 0.409084 | 0.420462 | 0.407005 | 0.00 |
23 Feb 2024 | 0.409416 | -0.006405 | -1.54% | 0.415597 | 0.418775 | 0.407009 | 0.00 |