Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
STRNGRUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jun 2024 | 1.45 | -0.010 | -0.48% | 1.46 | 1.49 | 1.45 | 0.00 |
| 02 Jun 2024 | 1.46 | -0.010 | -0.87% | 1.47 | 1.48 | 1.45 | 0.00 |
| 01 Jun 2024 | 1.47 | 0.020 | 1.33% | 1.45 | 1.48 | 1.45 | 0.00 |
| 31 May 2024 | 1.45 | 0.010 | 0.45% | 1.45 | 1.48 | 1.44 | 0.00 |
| 30 May 2024 | 1.45 | -0.010 | -0.50% | 1.45 | 1.48 | 1.43 | 0.00 |
| 29 May 2024 | 1.45 | -0.030 | -2.06% | 1.48 | 1.50 | 1.44 | 0.00 |
| 28 May 2024 | 1.48 | -0.020 | -1.28% | 1.50 | 1.52 | 1.46 | 0.00 |
| 27 May 2024 | 1.50 | 0.030 | 1.81% | 1.46 | 1.53 | 1.45 | 0.00 |
| 26 May 2024 | 1.48 | 0.030 | 2.07% | 1.45 | 1.50 | 1.44 | 0.00 |
| 25 May 2024 | 1.45 | 0.010 | 0.48% | 1.44 | 1.46 | 1.43 | 0.00 |
| 24 May 2024 | 1.44 | -0.010 | -0.77% | 1.46 | 1.48 | 1.40 | 0.00 |
| 23 May 2024 | 1.45 | 0.010 | 0.43% | 1.44 | 1.52 | 1.38 | 0.00 |
| 22 May 2024 | 1.45 | -0.020 | -1.32% | 1.46 | 1.47 | 1.41 | 0.00 |
| 21 May 2024 | 1.46 | 0.050 | 3.60% | 1.42 | 1.48 | 1.40 | 0.00 |
| 20 May 2024 | 1.41 | 0.230 | 19.30% | 1.11 | 1.42 | 1.11 | 0.00 |
| 19 May 2024 | 1.19 | -0.020 | -1.79% | 1.21 | 1.21 | 1.18 | 0.00 |
| 18 May 2024 | 1.21 | 0.010 | 1.14% | 1.19 | 1.22 | 1.19 | 0.00 |
| 17 May 2024 | 1.19 | 0.060 | 4.95% | 1.14 | 1.20 | 1.13 | 0.00 |
| 16 May 2024 | 1.14 | -0.040 | -3.11% | 1.17 | 1.17 | 1.13 | 0.00 |
| 15 May 2024 | 1.17 | 0.060 | 5.38% | 1.11 | 1.17 | 1.11 | 0.00 |
| 14 May 2024 | 1.11 | -0.030 | -2.24% | 1.14 | 1.14 | 1.10 | 0.00 |
| 13 May 2024 | 1.14 | 0.010 | 0.65% | 1.13 | 1.16 | 1.12 | 0.00 |
| 12 May 2024 | 1.13 | 0.010 | 0.69% | 1.13 | 1.14 | 1.12 | 0.00 |
| 11 May 2024 | 1.12 | 0.00 | -0.03% | 1.13 | 1.14 | 1.12 | 0.00 |
| 10 May 2024 | 1.12 | -0.050 | -4.10% | 1.17 | 1.18 | 1.11 | 0.00 |
| 09 May 2024 | 1.17 | 0.020 | 2.09% | 1.15 | 1.18 | 1.14 | 0.00 |
| 08 May 2024 | 1.15 | -0.020 | -1.50% | 1.16 | 1.17 | 1.14 | 0.00 |
| 07 May 2024 | 1.17 | -0.020 | -1.64% | 1.19 | 1.21 | 1.16 | 0.00 |
| 06 May 2024 | 1.19 | -0.030 | -2.14% | 1.40 | 1.44 | 1.18 | 0.00 |
| 05 May 2024 | 1.21 | -0.250 | -16.88% | 1.46 | 1.48 | 1.21 | 0.00 |
| 04 May 2024 | 1.46 | 0.010 | 0.37% | 1.45 | 1.48 | 1.45 | 0.00 |
| 03 May 2024 | 1.45 | 0.050 | 3.88% | 1.40 | 1.46 | 1.38 | 0.00 |
| 02 May 2024 | 1.40 | 0.00 | 0.33% | 1.39 | 1.41 | 1.35 | 0.00 |
| 01 May 2024 | 1.39 | -0.020 | -1.40% | 1.41 | 1.41 | 1.32 | 0.00 |
| 30 Abr 2024 | 1.41 | -0.090 | -6.02% | 1.50 | 1.52 | 1.36 | 0.00 |
| 29 Abr 2024 | 1.50 | -0.020 | -1.53% | 1.43 | 1.51 | 1.34 | 0.00 |
| 28 Abr 2024 | 1.53 | 0.010 | 0.37% | 1.52 | 1.56 | 1.52 | 0.00 |
| 27 Abr 2024 | 1.52 | 0.060 | 4.00% | 1.46 | 1.53 | 1.44 | 0.00 |
| 26 Abr 2024 | 1.46 | -0.010 | -0.91% | 1.47 | 1.48 | 1.45 | 0.00 |
| 25 Abr 2024 | 1.48 | 0.010 | 0.71% | 1.47 | 1.49 | 1.44 | 0.00 |
| 24 Abr 2024 | 1.47 | -0.040 | -2.62% | 1.51 | 1.54 | 1.45 | 0.00 |
| 23 Abr 2024 | 1.50 | 0.010 | 0.56% | 1.50 | 1.53 | 1.47 | 0.00 |
| 22 Abr 2024 | 1.50 | 0.020 | 1.69% | 1.43 | 1.51 | 1.34 | 0.00 |
| 21 Abr 2024 | 1.47 | 0.00 | -0.12% | 1.47 | 1.49 | 1.46 | 0.00 |
| 20 Abr 2024 | 1.47 | 0.040 | 2.71% | 1.43 | 1.48 | 1.41 | 0.00 |
| 19 Abr 2024 | 1.43 | 0.00 | 0.05% | 1.43 | 1.46 | 1.34 | 0.00 |
| 18 Abr 2024 | 1.43 | 0.040 | 2.83% | 1.40 | 1.45 | 1.38 | 0.00 |
| 17 Abr 2024 | 1.39 | -0.050 | -3.33% | 1.44 | 1.46 | 1.37 | 0.00 |
| 16 Abr 2024 | 1.44 | -0.010 | -0.53% | 1.45 | 1.46 | 1.40 | 0.00 |
| 15 Abr 2024 | 1.45 | -0.030 | -1.88% | 1.47 | 1.53 | 1.42 | 0.00 |
| 14 Abr 2024 | 1.48 | 0.060 | 4.39% | 1.41 | 1.48 | 1.36 | 0.00 |
| 13 Abr 2024 | 1.42 | -0.100 | -6.63% | 1.51 | 1.54 | 1.35 | 0.00 |
| 12 Abr 2024 | 1.52 | -0.120 | -7.52% | 1.64 | 1.66 | 1.46 | 0.00 |
| 11 Abr 2024 | 1.64 | -0.020 | -0.93% | 1.65 | 1.69 | 1.63 | 0.00 |
| 10 Abr 2024 | 1.65 | 0.010 | 0.88% | 1.64 | 1.66 | 1.60 | 0.00 |
| 09 Abr 2024 | 1.64 | -0.090 | -5.01% | 1.73 | 1.74 | 1.62 | 0.00 |
| 08 Abr 2024 | 1.73 | 0.110 | 6.92% | 1.98 | 1.98 | 1.60 | 0.00 |
| 07 Abr 2024 | 1.62 | -0.380 | -19.12% | 1.99 | 2.00 | 1.57 | 0.00 |
| 06 Abr 2024 | 2.00 | 0.020 | 1.12% | 1.97 | 2.02 | 1.97 | 0.00 |
| 05 Abr 2024 | 1.97 | 0.00 | -0.07% | 1.98 | 1.99 | 1.91 | 0.00 |
| 04 Abr 2024 | 1.98 | 0.010 | 0.29% | 1.96 | 2.04 | 1.93 | 0.00 |
| 03 Abr 2024 | 1.97 | 0.020 | 1.23% | 1.95 | 2.00 | 1.91 | 0.00 |
| 02 Abr 2024 | 1.95 | -0.140 | -6.74% | 2.08 | 2.08 | 1.91 | 0.00 |
| 01 Abr 2024 | 2.09 | -0.080 | -3.51% | 2.16 | 2.16 | 2.03 | 0.00 |
| 31 Mar 2024 | 2.16 | 0.080 | 3.83% | 2.08 | 2.17 | 2.08 | 0.00 |
| 30 Mar 2024 | 2.08 | 0.00 | -0.22% | 2.09 | 2.12 | 2.07 | 0.00 |
| 29 Mar 2024 | 2.09 | -0.030 | -1.36% | 2.12 | 2.13 | 2.06 | 0.00 |
| 28 Mar 2024 | 2.12 | 0.040 | 2.01% | 2.08 | 2.14 | 2.06 | 0.00 |
| 27 Mar 2024 | 2.07 | -0.050 | -2.58% | 2.13 | 2.18 | 2.06 | 0.00 |
| 26 Mar 2024 | 2.13 | 0.00 | 0.15% | 2.13 | 2.18 | 2.11 | 0.00 |
| 25 Mar 2024 | 2.13 | 0.070 | 3.62% | 2.08 | 2.17 | 2.04 | 0.00 |
| 24 Mar 2024 | 2.05 | 0.060 | 3.03% | 1.99 | 2.06 | 1.96 | 0.00 |
| 23 Mar 2024 | 1.99 | 0.020 | 1.12% | 1.98 | 2.03 | 1.94 | 0.00 |
| 22 Mar 2024 | 1.97 | -0.100 | -5.01% | 2.08 | 2.10 | 1.93 | 0.00 |
| 21 Mar 2024 | 2.07 | -0.010 | -0.71% | 2.08 | 2.13 | 2.03 | 0.00 |
| 20 Mar 2024 | 2.09 | 0.200 | 10.84% | 1.88 | 2.10 | 1.82 | 0.00 |
| 19 Mar 2024 | 1.88 | -0.210 | -9.97% | 2.09 | 2.10 | 1.87 | 0.00 |
| 18 Mar 2024 | 2.09 | -0.060 | -3.01% | 2.42 | 2.43 | 2.06 | 0.00 |
| 17 Mar 2024 | 2.16 | 0.070 | 3.24% | 2.11 | 2.18 | 2.03 | 0.00 |
| 16 Mar 2024 | 2.09 | -0.130 | -5.92% | 2.23 | 2.24 | 2.07 | 0.00 |
| 15 Mar 2024 | 2.22 | -0.090 | -3.69% | 2.42 | 2.43 | 2.13 | 0.00 |
| 14 Mar 2024 | 2.31 | -0.070 | -3.05% | 2.38 | 2.38 | 2.21 | 0.00 |
| 13 Mar 2024 | 2.38 | 0.020 | 0.83% | 2.36 | 2.42 | 2.34 | 0.00 |
| 12 Mar 2024 | 2.36 | -0.060 | -2.37% | 2.42 | 2.43 | 2.29 | 0.00 |
| 11 Mar 2024 | 2.42 | 0.110 | 4.75% | 2.27 | 2.43 | 2.25 | 0.00 |
| 10 Mar 2024 | 2.31 | -0.020 | -0.82% | 2.32 | 2.36 | 2.26 | 0.00 |
| 09 Mar 2024 | 2.33 | 0.010 | 0.63% | 2.31 | 2.35 | 2.31 | 0.00 |
| 08 Mar 2024 | 2.31 | 0.020 | 0.76% | 2.30 | 2.38 | 2.27 | 0.00 |
| 07 Mar 2024 | 2.29 | 0.030 | 1.33% | 2.27 | 2.34 | 2.22 | 0.00 |
| 06 Mar 2024 | 2.26 | 0.160 | 7.48% | 2.11 | 2.32 | 2.08 | 0.00 |
