Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
STRONGUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 May 2024 | 4.61 | 0.100 | 2.14% | 4.47 | 4.63 | 4.46 | 835.00 |
| 24 May 2024 | 4.51 | 0.00 | 0.06% | 4.52 | 4.65 | 4.36 | 827.00 |
| 23 May 2024 | 4.51 | -0.060 | -1.21% | 4.56 | 4.84 | 4.19 | 48.00 |
| 22 May 2024 | 4.57 | -0.060 | -1.32% | 4.62 | 4.69 | 4.50 | 1,109.00 |
| 21 May 2024 | 4.63 | 0.010 | 0.31% | 4.62 | 4.73 | 4.49 | 140.00 |
| 20 May 2024 | 4.61 | 0.720 | 18.36% | 3.75 | 79.42 | 3.72 | 2,145.00 |
| 19 May 2024 | 3.90 | -0.100 | -2.55% | 4.00 | 4.02 | 3.88 | 103.00 |
| 18 May 2024 | 4.00 | -0.200 | -4.81% | 4.20 | 4.28 | 3.92 | 64.00 |
| 17 May 2024 | 4.20 | 0.290 | 7.32% | 3.91 | 4.24 | 3.90 | 2.00 |
| 16 May 2024 | 3.91 | 0.00 | -0.10% | 3.92 | 3.95 | 3.76 | 387.00 |
| 15 May 2024 | 3.92 | 0.170 | 4.57% | 3.75 | 3.92 | 3.72 | 507.00 |
| 14 May 2024 | 3.75 | -0.060 | -1.48% | 3.77 | 3.89 | 3.72 | 480.00 |
| 13 May 2024 | 3.80 | -0.030 | -0.89% | 3.85 | 75.60 | 3.78 | 2,085.00 |
| 12 May 2024 | 3.84 | 0.00 | -0.07% | 3.85 | 3.86 | 3.80 | 2,260.00 |
| 11 May 2024 | 3.84 | 0.060 | 1.50% | 3.79 | 3.87 | 3.72 | 524.00 |
| 10 May 2024 | 3.78 | -0.340 | -8.33% | 4.12 | 5.01 | 3.75 | 575.00 |
| 09 May 2024 | 4.13 | 0.230 | 5.98% | 3.90 | 4.16 | 3.89 | 1,139.00 |
| 08 May 2024 | 3.89 | -0.180 | -4.42% | 4.07 | 4.10 | 3.87 | 664.00 |
| 07 May 2024 | 4.07 | -0.040 | -0.91% | 4.11 | 4.28 | 3.91 | 12.00 |
| 06 May 2024 | 4.11 | -0.030 | -0.65% | 3.92 | 82.56 | 3.88 | 1,625.00 |
| 05 May 2024 | 4.14 | 0.060 | 1.37% | 4.08 | 4.22 | 4.03 | 58.00 |
| 04 May 2024 | 4.08 | -0.020 | -0.39% | 4.09 | 4.15 | 3.87 | 6.00 |
| 03 May 2024 | 4.10 | 0.180 | 4.67% | 3.92 | 4.51 | 3.84 | 30.00 |
| 02 May 2024 | 3.92 | 0.010 | 0.33% | 3.90 | 3.95 | 3.79 | 0.00 |
| 01 May 2024 | 3.90 | -0.360 | -8.39% | 4.25 | 4.31 | 3.69 | 5.00 |
| 30 Abr 2024 | 4.26 | -0.080 | -1.85% | 4.33 | 4.39 | 3.80 | 1,035.00 |
| 29 Abr 2024 | 4.34 | -0.170 | -3.68% | 4.84 | 82.28 | 3.95 | 1,830.00 |
| 28 Abr 2024 | 4.51 | 0.050 | 1.10% | 4.46 | 4.59 | 4.45 | 2.00 |
| 27 Abr 2024 | 4.46 | 0.080 | 1.77% | 4.38 | 4.49 | 4.17 | 34.00 |
| 26 Abr 2024 | 4.38 | -0.040 | -0.91% | 4.42 | 4.54 | 4.37 | 1,132.00 |
| 25 Abr 2024 | 4.42 | -0.220 | -4.73% | 4.65 | 5.03 | 4.39 | 785.00 |
| 24 Abr 2024 | 4.64 | -0.220 | -4.55% | 4.87 | 4.96 | 4.55 | 992.00 |
| 23 Abr 2024 | 4.86 | -0.070 | -1.40% | 4.93 | 4.99 | 4.76 | 958.00 |
| 22 Abr 2024 | 4.93 | -0.010 | -0.25% | 4.84 | 83.29 | 4.62 | 1,624.00 |
| 21 Abr 2024 | 4.94 | 0.030 | 0.52% | 4.91 | 5.02 | 4.88 | 57.00 |
| 20 Abr 2024 | 4.92 | 0.040 | 0.78% | 4.86 | 5.01 | 4.80 | 799.00 |
| 19 Abr 2024 | 4.88 | 0.030 | 0.68% | 4.84 | 5.05 | 4.62 | 726.00 |
| 18 Abr 2024 | 4.85 | -0.050 | -0.93% | 4.90 | 5.09 | 4.81 | 864.00 |
| 17 Abr 2024 | 4.89 | 0.140 | 2.95% | 4.75 | 6.05 | 4.62 | 620.00 |
| 16 Abr 2024 | 4.75 | -0.090 | -1.81% | 4.83 | 4.87 | 4.62 | 163.00 |
| 15 Abr 2024 | 4.84 | 0.100 | 2.04% | 4.72 | 5.09 | 4.70 | 2,536.00 |
| 14 Abr 2024 | 4.74 | 0.380 | 8.74% | 4.33 | 4.87 | 4.10 | 1,072.00 |
| 13 Abr 2024 | 4.36 | -0.670 | -13.26% | 5.00 | 5.18 | 4.21 | 17.00 |
| 12 Abr 2024 | 5.03 | -0.940 | -15.68% | 5.96 | 6.75 | 4.85 | 191.00 |
| 11 Abr 2024 | 5.96 | 1.01 | 20.30% | 4.95 | 6.00 | 4.93 | 45.00 |
| 10 Abr 2024 | 4.96 | -0.170 | -3.27% | 5.12 | 5.54 | 4.87 | 56.00 |
| 09 Abr 2024 | 5.12 | -0.160 | -3.01% | 5.29 | 5.33 | 5.06 | 9.00 |
| 08 Abr 2024 | 5.28 | 0.270 | 5.44% | 4.93 | 88.32 | 4.74 | 1,902.00 |
| 07 Abr 2024 | 5.01 | 0.170 | 3.47% | 4.83 | 5.01 | 4.82 | 599.00 |
| 06 Abr 2024 | 4.84 | 0.020 | 0.42% | 4.81 | 4.96 | 4.80 | 1,052.00 |
| 05 Abr 2024 | 4.82 | -0.100 | -2.10% | 4.93 | 4.94 | 4.74 | 1,169.00 |
| 04 Abr 2024 | 4.93 | 0.110 | 2.36% | 4.79 | 5.10 | 4.69 | 137.00 |
| 03 Abr 2024 | 4.81 | 0.220 | 4.85% | 4.73 | 4.92 | 4.56 | 318.00 |
| 02 Abr 2024 | 4.59 | -0.440 | -8.70% | 5.01 | 5.01 | 4.54 | 582.00 |
| 01 Abr 2024 | 5.03 | -0.110 | -2.14% | 5.14 | 90.49 | 4.81 | 1,691.00 |
| 31 Mar 2024 | 5.14 | 0.150 | 3.10% | 4.98 | 5.15 | 4.96 | 494.00 |
| 30 Mar 2024 | 4.98 | -0.050 | -0.92% | 5.02 | 5.23 | 4.97 | 535.00 |
| 29 Mar 2024 | 5.03 | 0.00 | 0.04% | 5.02 | 5.12 | 4.91 | 741.00 |
| 28 Mar 2024 | 5.03 | 0.060 | 1.29% | 4.97 | 5.08 | 4.79 | 1,282.00 |
| 27 Mar 2024 | 4.96 | -0.350 | -6.53% | 5.31 | 5.44 | 4.91 | 1,963.00 |
| 26 Mar 2024 | 5.31 | -0.100 | -1.84% | 5.41 | 5.50 | 5.15 | 1,235.00 |
| 25 Mar 2024 | 5.41 | 0.430 | 8.66% | 4.84 | 5.53 | 4.75 | 3,677.00 |
| 24 Mar 2024 | 4.98 | 0.110 | 2.32% | 4.92 | 5.08 | 4.68 | 1,435.00 |
| 23 Mar 2024 | 4.86 | -0.110 | -2.25% | 4.99 | 5.11 | 4.81 | 1,888.00 |
| 22 Mar 2024 | 4.98 | -0.020 | -0.36% | 5.07 | 5.13 | 4.78 | 1,612.00 |
| 21 Mar 2024 | 4.99 | 0.140 | 2.89% | 4.84 | 5.20 | 4.75 | 1,791.00 |
| 20 Mar 2024 | 4.85 | 0.380 | 8.49% | 4.45 | 4.98 | 4.39 | 1,366.00 |
| 19 Mar 2024 | 4.47 | -0.640 | -12.45% | 5.10 | 5.16 | 4.45 | 1,655.00 |
| 18 Mar 2024 | 5.11 | -0.190 | -3.67% | 6.04 | 93.46 | 5.01 | 3,378.00 |
| 17 Mar 2024 | 5.31 | 0.030 | 0.48% | 5.32 | 5.48 | 5.12 | 1,433.00 |
| 16 Mar 2024 | 5.28 | -0.260 | -4.64% | 5.55 | 5.66 | 4.94 | 1,451.00 |
| 15 Mar 2024 | 5.54 | -0.250 | -4.33% | 6.04 | 6.14 | 5.21 | 3,011.00 |
| 14 Mar 2024 | 5.79 | -0.300 | -4.96% | 6.04 | 6.14 | 5.58 | 1,400.00 |
| 13 Mar 2024 | 6.09 | 0.210 | 3.56% | 5.93 | 6.13 | 5.84 | 1,557.00 |
| 12 Mar 2024 | 5.88 | -0.390 | -6.17% | 6.80 | 6.81 | 5.77 | 1,759.00 |
| 11 Mar 2024 | 6.27 | 0.320 | 5.43% | 5.16 | 6.44 | 5.16 | 2,999.00 |
| 10 Mar 2024 | 5.94 | 0.260 | 4.65% | 5.67 | 5.98 | 5.43 | 2,233.00 |
| 09 Mar 2024 | 5.68 | 0.230 | 4.22% | 5.45 | 6.63 | 5.27 | 1,978.00 |
| 08 Mar 2024 | 5.45 | 0.080 | 1.48% | 5.39 | 6.17 | 5.39 | 1,597.00 |
| 07 Mar 2024 | 5.37 | 0.220 | 4.34% | 5.16 | 6.78 | 5.03 | 1,418.00 |
| 06 Mar 2024 | 5.15 | 0.680 | 15.15% | 4.45 | 5.39 | 4.42 | 1,343.00 |
| 05 Mar 2024 | 4.47 | -0.250 | -5.32% | 4.72 | 4.97 | 4.14 | 1,395.00 |
| 04 Mar 2024 | 4.72 | 0.050 | 1.15% | 4.96 | 5.04 | 4.57 | 2,967.00 |
| 03 Mar 2024 | 4.67 | -0.120 | -2.58% | 4.79 | 4.83 | 4.57 | 2,370.00 |
| 02 Mar 2024 | 4.79 | 0.090 | 1.87% | 4.70 | 4.83 | 4.69 | 2,646.00 |
| 01 Mar 2024 | 4.70 | -0.130 | -2.66% | 4.81 | 4.97 | 4.70 | 1,290.00 |
| 29 Feb 2024 | 4.83 | -0.090 | -1.77% | 4.96 | 5.04 | 4.74 | 1,720.00 |
| 28 Feb 2024 | 4.92 | -0.010 | -0.16% | 4.93 | 4.99 | 4.66 | 1,686.00 |
| 27 Feb 2024 | 4.93 | -0.060 | -1.21% | 4.99 | 5.04 | 4.75 | 1,817.00 |
| 26 Feb 2024 | 4.99 | 0.100 | 2.03% | 4.85 | 80.24 | 4.61 | 2,925.00 |
| 25 Feb 2024 | 4.89 | 0.160 | 3.45% | 4.73 | 5.04 | 4.65 | 1,106.00 |
| 24 Feb 2024 | 4.73 | -0.040 | -0.87% | 4.76 | 4.98 | 4.61 | 1,198.00 |
