Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SOURCEUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.010781 | -0.003317 | -23.53% | 0.014093 | 0.014324 | 0.010224 | 96,291.00 |
| 16 May 2024 | 0.014098 | 0.0021 | 17.50% | 0.011995 | 0.014217 | 0.011034 | 175,889.00 |
| 15 May 2024 | 0.011998 | -0.000858 | -6.67% | 0.011716 | 0.013303 | 0.011541 | 146,031.00 |
| 14 May 2024 | 0.012856 | 0.000236 | 1.87% | 0.012612 | 0.013668 | 0.011476 | 75,324.00 |
| 13 May 2024 | 0.01262 | -0.003141 | -19.93% | 0.015148 | 0.016172 | 0.008231 | 254,637.00 |
| 12 May 2024 | 0.015761 | 0.000632 | 4.18% | 0.015148 | 0.016172 | 0.013838 | 282,570.00 |
| 11 May 2024 | 0.015129 | -0.003119 | -17.09% | 0.018269 | 0.020813 | 0.014858 | 234,248.00 |
| 10 May 2024 | 0.018249 | -0.022388 | -55.09% | 0.040569 | 0.041267 | 0.016891 | 162,450.00 |
| 09 May 2024 | 0.040637 | 0.027199 | 202.42% | 0.013448 | 0.05238 | 0.013391 | 125,442.00 |
| 08 May 2024 | 0.013437 | 0.001998 | 17.47% | 0.011417 | 0.013463 | 0.010284 | 284,300.00 |
| 07 May 2024 | 0.011439 | 0.000944 | 9.00% | 0.010494 | 0.011448 | 0.010358 | 393,428.00 |
| 06 May 2024 | 0.010495 | -0.00117 | -10.03% | 0.008639 | 0.011929 | 0.008374 | 267,572.00 |
| 05 May 2024 | 0.011665 | 0.002439 | 26.43% | 0.009223 | 0.011701 | 0.009103 | 49,182.00 |
| 04 May 2024 | 0.009226 | 0.000189 | 2.10% | 0.009026 | 0.009323 | 0.008925 | 792,286.00 |
| 03 May 2024 | 0.009037 | 0.000397 | 4.60% | 0.008639 | 0.00922 | 0.008374 | 246,076.00 |
| 02 May 2024 | 0.008639 | 0.000327 | 3.93% | 0.008303 | 0.009111 | 0.008038 | 769,329.00 |
| 01 May 2024 | 0.008313 | -0.001115 | -11.83% | 0.009395 | 0.009484 | 0.00799 | 492,692.00 |
| 30 Abr 2024 | 0.009428 | -0.000379 | -3.86% | 0.009786 | 0.009909 | 0.009173 | 477,566.00 |
| 29 Abr 2024 | 0.009807 | 0.000337 | 3.56% | 0.008358 | 0.009859 | 0.008155 | 408,367.00 |
| 28 Abr 2024 | 0.00947 | 0.00000200 | 0.02% | 0.009468 | 0.00962 | 0.009404 | 1,017,896.00 |
| 27 Abr 2024 | 0.009468 | 0.000208 | 2.24% | 0.00927 | 0.009807 | 0.00914 | 570,862.00 |
| 26 Abr 2024 | 0.00926 | 0.000072 | 0.78% | 0.009182 | 0.009339 | 0.009129 | 1,120,044.00 |
| 25 Abr 2024 | 0.009188 | -0.00028 | -2.96% | 0.009482 | 0.009559 | 0.009137 | 848,336.00 |
| 24 Abr 2024 | 0.009467 | -0.000898 | -8.66% | 0.010344 | 0.010492 | 0.00896 | 404,161.00 |
| 23 Abr 2024 | 0.010365 | 0.00169 | 19.49% | 0.008671 | 0.013653 | 0.008593 | 166,478.00 |
| 22 Abr 2024 | 0.008675 | -0.000863 | -9.05% | 0.008358 | 0.010397 | 0.008155 | 211,326.00 |
| 21 Abr 2024 | 0.009538 | 0.001407 | 17.30% | 0.008126 | 0.012581 | 0.008109 | 789,399.00 |
| 20 Abr 2024 | 0.008131 | -0.000736 | -8.30% | 0.008829 | 0.008869 | 0.008106 | 690,994.00 |
| 19 Abr 2024 | 0.008868 | 0.000526 | 6.30% | 0.008358 | 0.00917 | 0.008155 | 286,744.00 |
| 18 Abr 2024 | 0.008342 | -0.000039 | -0.47% | 0.0084 | 0.00855 | 0.008067 | 392,928.00 |
| 17 Abr 2024 | 0.008381 | -0.000258 | -2.99% | 0.008632 | 0.008968 | 0.008331 | 131,447.00 |
| 16 Abr 2024 | 0.008639 | -0.000853 | -8.99% | 0.009569 | 0.009636 | 0.008625 | 152,003.00 |
| 15 Abr 2024 | 0.009491 | -0.000941 | -9.02% | 0.010388 | 0.010413 | 0.009292 | 326,151.00 |
| 14 Abr 2024 | 0.010432 | 0.000408 | 4.07% | 0.009957 | 0.010466 | 0.008948 | 10,491.00 |
| 13 Abr 2024 | 0.010024 | -0.000258 | -2.51% | 0.010234 | 0.010251 | 0.008532 | 7,532.00 |
| 12 Abr 2024 | 0.010282 | -0.000275 | -2.60% | 0.010546 | 0.01133 | 0.010024 | 186,188.00 |
| 11 Abr 2024 | 0.010557 | -0.000488 | -4.42% | 0.011032 | 0.011535 | 0.009997 | 37,659.00 |
| 10 Abr 2024 | 0.011045 | -0.001799 | -14.01% | 0.01283 | 0.012928 | 0.010527 | 64,810.00 |
| 09 Abr 2024 | 0.012844 | -0.000012 | -0.09% | 0.012869 | 0.013876 | 0.012327 | 41,725.00 |
| 08 Abr 2024 | 0.012856 | -0.000274 | -2.09% | 0.012413 | 0.017293 | 0.009351 | 263,142.00 |
| 07 Abr 2024 | 0.01313 | 0.000688 | 5.53% | 0.012413 | 0.014315 | 0.011555 | 285,992.00 |
| 06 Abr 2024 | 0.012442 | 0.002931 | 30.82% | 0.009478 | 0.012572 | 0.009111 | 252,763.00 |
| 05 Abr 2024 | 0.009511 | -0.000406 | -4.09% | 0.009925 | 0.00994 | 0.008831 | 148,831.00 |
| 04 Abr 2024 | 0.009917 | 0.001024 | 11.51% | 0.008858 | 0.009925 | 0.008735 | 460,668.00 |
| 03 Abr 2024 | 0.008893 | -0.000285 | -3.11% | 0.009203 | 0.009268 | 0.008886 | 653,719.00 |
| 02 Abr 2024 | 0.009178 | -0.000804 | -8.05% | 0.009958 | 0.010105 | 0.009046 | 545,994.00 |
| 01 Abr 2024 | 0.009982 | -0.000144 | -1.42% | 0.010132 | 0.01021 | 0.00958 | 314,362.00 |
| 31 Mar 2024 | 0.010126 | -0.000082 | -0.80% | 0.010209 | 0.010631 | 0.010065 | 25,832.00 |
| 30 Mar 2024 | 0.010208 | -0.000023 | -0.22% | 0.010218 | 0.010377 | 0.010156 | 0.00 |
| 29 Mar 2024 | 0.010231 | 0.000144 | 1.43% | 0.010117 | 0.010315 | 0.009866 | 307,623.00 |
| 28 Mar 2024 | 0.010087 | -0.000779 | -7.17% | 0.010886 | 0.010976 | 0.009924 | 764,241.00 |
| 27 Mar 2024 | 0.010866 | 0.001075 | 10.98% | 0.009722 | 0.011431 | 0.009502 | 552,001.00 |
| 26 Mar 2024 | 0.009791 | 0.000122 | 1.27% | 0.009673 | 0.013135 | 0.009664 | 813,922.00 |
| 25 Mar 2024 | 0.009669 | 0.000061 | 0.63% | 0.009154 | 0.009778 | 0.009058 | 927,986.00 |
| 24 Mar 2024 | 0.009607 | 0.000819 | 9.32% | 0.008834 | 0.009718 | 0.008816 | 1,195,486.00 |
| 23 Mar 2024 | 0.008788 | -0.000268 | -2.96% | 0.009088 | 0.0093 | 0.008672 | 785,291.00 |
| 22 Mar 2024 | 0.009056 | -0.000373 | -3.96% | 0.009439 | 0.009489 | 0.008785 | 1,268,825.00 |
| 21 Mar 2024 | 0.00943 | 0.000179 | 1.93% | 0.009154 | 0.009527 | 0.009058 | 1,250,326.00 |
| 20 Mar 2024 | 0.009251 | 0.000556 | 6.39% | 0.008783 | 0.009524 | 0.008367 | 732,798.00 |
| 19 Mar 2024 | 0.008695 | -0.000469 | -5.12% | 0.009148 | 0.009473 | 0.008394 | 1,092,634.00 |
| 18 Mar 2024 | 0.009164 | 0.000733 | 8.70% | 0.010046 | 0.020659 | 0.008322 | 1,417,366.00 |
| 17 Mar 2024 | 0.008431 | -0.000158 | -1.84% | 0.00866 | 0.008881 | 0.008271 | 1,377,869.00 |
| 16 Mar 2024 | 0.008589 | 0.000582 | 7.27% | 0.008018 | 0.008744 | 0.008005 | 1,798,813.00 |
| 15 Mar 2024 | 0.008006 | -0.00186 | -18.85% | 0.010046 | 0.010859 | 0.007837 | 1,836,113.00 |
| 14 Mar 2024 | 0.009867 | -0.00019 | -1.89% | 0.010046 | 0.010293 | 0.009727 | 1,301,941.00 |
| 13 Mar 2024 | 0.010057 | -0.000632 | -5.91% | 0.010698 | 0.010927 | 0.009652 | 948,719.00 |
| 12 Mar 2024 | 0.010689 | 0.000473 | 4.63% | 0.010225 | 0.010721 | 0.009823 | 956,855.00 |
| 11 Mar 2024 | 0.010215 | 0.00023 | 2.30% | 0.010782 | 0.011233 | 0.009788 | 1,936,055.00 |
| 10 Mar 2024 | 0.009985 | -0.001219 | -10.88% | 0.01099 | 0.011283 | 0.009929 | 678,292.00 |
| 09 Mar 2024 | 0.011204 | 0.000343 | 3.16% | 0.010859 | 0.011325 | 0.010557 | 819,321.00 |
| 08 Mar 2024 | 0.010862 | -0.000459 | -4.05% | 0.011314 | 0.011559 | 0.010457 | 606,553.00 |
| 07 Mar 2024 | 0.011321 | 0.000302 | 2.74% | 0.010782 | 0.011743 | 0.010041 | 808,778.00 |
| 06 Mar 2024 | 0.011019 | 0.000554 | 5.29% | 0.010751 | 0.011832 | 0.009525 | 778,512.00 |
| 05 Mar 2024 | 0.010465 | 0.00000600 | 0.06% | 0.009557 | 0.011519 | 0.009327 | 826,791.00 |
| 04 Mar 2024 | 0.010459 | -0.001906 | -15.41% | 0.012529 | 0.013818 | 0.010417 | 1,256,473.00 |
| 03 Mar 2024 | 0.012366 | -0.000159 | -1.27% | 0.01228 | 0.012703 | 0.012091 | 496,211.00 |
| 02 Mar 2024 | 0.012525 | -0.00004 | -0.32% | 0.012459 | 0.013063 | 0.012049 | 504,416.00 |
| 01 Mar 2024 | 0.012565 | 0.000921 | 7.91% | 0.0116 | 0.012623 | 0.011508 | 568,881.00 |
| 29 Feb 2024 | 0.011644 | -0.000991 | -7.84% | 0.012529 | 0.012844 | 0.011478 | 778,558.00 |
| 28 Feb 2024 | 0.012634 | -0.000169 | -1.32% | 0.012817 | 0.013209 | 0.012106 | 742,273.00 |
| 27 Feb 2024 | 0.012803 | -0.000506 | -3.80% | 0.013286 | 0.013542 | 0.012594 | 593,232.00 |
| 26 Feb 2024 | 0.01331 | 0.000078 | 0.59% | 0.013727 | 0.017725 | 0.012997 | 1,136,079.00 |
| 25 Feb 2024 | 0.013232 | -0.000106 | -0.79% | 0.013349 | 0.013425 | 0.013084 | 1,090,570.00 |
| 24 Feb 2024 | 0.013338 | -0.00067 | -4.78% | 0.013997 | 0.014015 | 0.013281 | 938,836.00 |
| 23 Feb 2024 | 0.014008 | 0.000226 | 1.64% | 0.013863 | 0.016029 | 0.013488 | 653,880.00 |
| 22 Feb 2024 | 0.013781 | 0.000084 | 0.61% | 0.013617 | 0.014156 | 0.013536 | 361,839.00 |
| 21 Feb 2024 | 0.013698 | -0.000051 | -0.37% | 0.013727 | 0.01383 | 0.013519 | 806,146.00 |
| 20 Feb 2024 | 0.013749 | 0.000076 | 0.56% | 0.01367 | 0.013936 | 0.01349 | 868,940.00 |
| 19 Feb 2024 | 0.013672 | 0.000139 | 1.03% | 0.014191 | 0.014537 | 0.013501 | 1,353,312.00 |
| 18 Feb 2024 | 0.013533 | -0.000603 | -4.27% | 0.014127 | 0.015381 | 0.01345 | 633,542.00 |
| 17 Feb 2024 | 0.014136 | -0.00000090 | -0.01% | 0.014098 | 0.014332 | 0.013784 | 833,734.00 |
