Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SUPEUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.005431 | -0.000275 | -4.82% | 0.005682 | 0.007108 | 0.005401 | 1,721,318.00 |
| 05 May 2024 | 0.005707 | -0.000153 | -2.61% | 0.005858 | 0.005915 | 0.005668 | 1,624,122.00 |
| 04 May 2024 | 0.00586 | 0.000239 | 4.25% | 0.005614 | 0.005934 | 0.005586 | 1,317,680.00 |
| 03 May 2024 | 0.005621 | 0.000419 | 8.06% | 0.005202 | 0.005994 | 0.005183 | 924,091.00 |
| 02 May 2024 | 0.005202 | 0.000286 | 5.81% | 0.004911 | 0.005242 | 0.004836 | 1,453,761.00 |
| 01 May 2024 | 0.004916 | -0.000281 | -5.41% | 0.005179 | 0.005195 | 0.004833 | 1,727,512.00 |
| 30 Abr 2024 | 0.005197 | -0.000301 | -5.47% | 0.005487 | 0.005556 | 0.005135 | 1,326,892.00 |
| 29 Abr 2024 | 0.005498 | 0.000143 | 2.67% | 0.005682 | 0.007084 | 0.005295 | 2,589,815.00 |
| 28 Abr 2024 | 0.005355 | -0.000013 | -0.24% | 0.005336 | 0.005441 | 0.005306 | 1,900,215.00 |
| 27 Abr 2024 | 0.005368 | -0.000138 | -2.51% | 0.005512 | 0.005605 | 0.005268 | 1,771,108.00 |
| 26 Abr 2024 | 0.005506 | -0.000177 | -3.11% | 0.005679 | 0.005693 | 0.00546 | 1,373,738.00 |
| 25 Abr 2024 | 0.005683 | 0.000322 | 6.01% | 0.005369 | 0.00593 | 0.005292 | 1,321,115.00 |
| 24 Abr 2024 | 0.005361 | -0.000015 | -0.28% | 0.005381 | 0.005521 | 0.005289 | 1,031,873.00 |
| 23 Abr 2024 | 0.005376 | -0.000098 | -1.79% | 0.005472 | 0.005551 | 0.005328 | 1,709,705.00 |
| 22 Abr 2024 | 0.005474 | -0.000098 | -1.76% | 0.005682 | 0.007171 | 0.00536 | 2,068,282.00 |
| 21 Abr 2024 | 0.005572 | 0.000119 | 2.19% | 0.005543 | 0.005615 | 0.005383 | 1,458,141.00 |
| 20 Abr 2024 | 0.005452 | -0.000255 | -4.47% | 0.005682 | 0.005744 | 0.005452 | 1,573,815.00 |
| 19 Abr 2024 | 0.005707 | 0.000033 | 0.58% | 0.005664 | 0.005959 | 0.005567 | 1,469,798.00 |
| 18 Abr 2024 | 0.005674 | 0.000126 | 2.28% | 0.00556 | 0.005763 | 0.005499 | 1,626,973.00 |
| 17 Abr 2024 | 0.005548 | 0.000056 | 1.02% | 0.005488 | 0.005773 | 0.005473 | 1,190,911.00 |
| 16 Abr 2024 | 0.005492 | -0.000091 | -1.63% | 0.005574 | 0.005676 | 0.005386 | 840,229.00 |
| 15 Abr 2024 | 0.005583 | 0.000082 | 1.49% | 0.006657 | 0.006704 | 0.005504 | 2,340,965.00 |
| 14 Abr 2024 | 0.005501 | 0.000625 | 12.82% | 0.004843 | 0.005595 | 0.004706 | 1,235,235.00 |
| 13 Abr 2024 | 0.004876 | -0.00106 | -17.86% | 0.005908 | 0.00602 | 0.004876 | 284,807.00 |
| 12 Abr 2024 | 0.005935 | -0.000272 | -4.38% | 0.006202 | 0.006426 | 0.005632 | 202,165.00 |
| 11 Abr 2024 | 0.006208 | 0.000048 | 0.78% | 0.006153 | 0.006252 | 0.006034 | 554,870.00 |
| 10 Abr 2024 | 0.00616 | 0.000019 | 0.31% | 0.006135 | 0.006577 | 0.006059 | 595,862.00 |
| 09 Abr 2024 | 0.006141 | -0.000471 | -7.12% | 0.006657 | 0.006704 | 0.006001 | 372,435.00 |
| 08 Abr 2024 | 0.006613 | 0.000428 | 6.92% | 0.006888 | 0.007604 | 0.00602 | 1,875,190.00 |
| 07 Abr 2024 | 0.006185 | 0.000233 | 3.92% | 0.006005 | 0.006208 | 0.005979 | 790,849.00 |
| 06 Abr 2024 | 0.005952 | 0.000066 | 1.12% | 0.006031 | 0.006075 | 0.005834 | 452,072.00 |
| 05 Abr 2024 | 0.005886 | -0.000537 | -8.36% | 0.006395 | 0.006404 | 0.005863 | 373,537.00 |
| 04 Abr 2024 | 0.006423 | 0.000251 | 4.06% | 0.006148 | 0.006602 | 0.006034 | 554,369.00 |
| 03 Abr 2024 | 0.006172 | 0.000141 | 2.33% | 0.006047 | 0.006354 | 0.005873 | 594,769.00 |
| 02 Abr 2024 | 0.006031 | -0.000823 | -12.01% | 0.006837 | 0.006903 | 0.005627 | 735,857.00 |
| 01 Abr 2024 | 0.006854 | -0.000031 | -0.45% | 0.006888 | 0.00779 | 0.006676 | 1,468,033.00 |
| 31 Mar 2024 | 0.006884 | 0.000114 | 1.68% | 0.006771 | 0.007 | 0.006375 | 315,830.00 |
| 30 Mar 2024 | 0.00677 | 0.000196 | 2.98% | 0.006707 | 0.006797 | 0.006008 | 726,520.00 |
| 29 Mar 2024 | 0.006575 | -0.000091 | -1.37% | 0.006661 | 0.007044 | 0.006573 | 689,551.00 |
| 28 Mar 2024 | 0.006665 | -0.000288 | -4.14% | 0.006965 | 0.007281 | 0.006364 | 1,125,141.00 |
| 27 Mar 2024 | 0.006953 | -0.000399 | -5.43% | 0.007354 | 0.00747 | 0.006786 | 1,472,408.00 |
| 26 Mar 2024 | 0.007352 | -0.000168 | -2.23% | 0.007523 | 0.008507 | 0.007351 | 1,595,092.00 |
| 25 Mar 2024 | 0.00752 | -0.000947 | -11.18% | 0.007551 | 0.008449 | 0.007375 | 2,625,029.00 |
| 24 Mar 2024 | 0.008467 | 0.000517 | 6.50% | 0.007931 | 0.009124 | 0.007922 | 1,178,829.00 |
| 23 Mar 2024 | 0.00795 | -0.000111 | -1.38% | 0.00809 | 0.008292 | 0.007633 | 1,163,631.00 |
| 22 Mar 2024 | 0.008061 | 0.000517 | 6.86% | 0.007551 | 0.008449 | 0.007416 | 1,157,814.00 |
| 21 Mar 2024 | 0.007544 | 0.000368 | 5.13% | 0.007155 | 0.007633 | 0.007131 | 1,836,848.00 |
| 20 Mar 2024 | 0.007175 | -0.000218 | -2.95% | 0.007361 | 0.007474 | 0.006785 | 1,684,842.00 |
| 19 Mar 2024 | 0.007394 | -0.000572 | -7.18% | 0.007952 | 0.007991 | 0.007354 | 1,438,000.00 |
| 18 Mar 2024 | 0.007966 | -0.000392 | -4.69% | 0.008963 | 0.009015 | 0.007629 | 1,829,221.00 |
| 17 Mar 2024 | 0.008358 | 0.000508 | 6.48% | 0.007915 | 0.008364 | 0.007478 | 1,516,945.00 |
| 16 Mar 2024 | 0.00785 | -0.000793 | -9.18% | 0.008655 | 0.008761 | 0.007765 | 1,506,652.00 |
| 15 Mar 2024 | 0.008642 | -0.000292 | -3.27% | 0.008963 | 0.009285 | 0.007745 | 1,454,604.00 |
| 14 Mar 2024 | 0.008934 | -0.000722 | -7.48% | 0.009646 | 0.009968 | 0.008695 | 1,355,224.00 |
| 13 Mar 2024 | 0.009656 | 0.000994 | 11.47% | 0.00867 | 0.009858 | 0.008409 | 1,486,346.00 |
| 12 Mar 2024 | 0.008662 | -0.000902 | -9.43% | 0.009573 | 0.009906 | 0.008661 | 1,337,068.00 |
| 11 Mar 2024 | 0.009564 | 0.000861 | 9.89% | 0.008963 | 0.009738 | 0.007745 | 1,593,918.00 |
| 10 Mar 2024 | 0.008703 | 0.00000600 | 0.07% | 0.008682 | 0.009021 | 0.008535 | 1,672,576.00 |
| 09 Mar 2024 | 0.008697 | 0.000483 | 5.88% | 0.008212 | 0.008777 | 0.008163 | 1,780,350.00 |
| 08 Mar 2024 | 0.008214 | 0.000255 | 3.21% | 0.007982 | 0.00828 | 0.00784 | 1,683,088.00 |
| 07 Mar 2024 | 0.007959 | 0.000067 | 0.85% | 0.007915 | 0.008015 | 0.007717 | 1,845,066.00 |
| 06 Mar 2024 | 0.007893 | 0.000123 | 1.59% | 0.007725 | 0.007991 | 0.007561 | 1,542,733.00 |
| 05 Mar 2024 | 0.007769 | -0.000838 | -9.74% | 0.008612 | 0.008934 | 0.007451 | 1,778,355.00 |
| 04 Mar 2024 | 0.008607 | 0.000143 | 1.69% | 0.008963 | 0.009015 | 0.007745 | 1,843,539.00 |
| 03 Mar 2024 | 0.008464 | 0.000491 | 6.15% | 0.00797 | 0.008556 | 0.007961 | 1,778,275.00 |
| 02 Mar 2024 | 0.007974 | -0.001399 | -14.93% | 0.00937 | 0.009445 | 0.007313 | 1,821,457.00 |
| 01 Mar 2024 | 0.009372 | 0.000849 | 9.96% | 0.008491 | 0.009425 | 0.008013 | 1,514,685.00 |
| 29 Feb 2024 | 0.008523 | 0.000471 | 5.84% | 0.008115 | 0.008785 | 0.007952 | 1,649,016.00 |
| 28 Feb 2024 | 0.008052 | -0.00031 | -3.71% | 0.008372 | 0.008519 | 0.007722 | 1,574,316.00 |
| 27 Feb 2024 | 0.008363 | -0.000595 | -6.64% | 0.008963 | 0.009015 | 0.007745 | 1,503,899.00 |
| 26 Feb 2024 | 0.008958 | 0.000271 | 3.12% | 0.009091 | 0.00919 | 0.007867 | 1,819,825.00 |
| 25 Feb 2024 | 0.008686 | -0.000046 | -0.53% | 0.00874 | 0.008768 | 0.008607 | 1,810,857.00 |
| 24 Feb 2024 | 0.008733 | 0.000486 | 5.89% | 0.008152 | 0.008742 | 0.008078 | 1,363,800.00 |
| 23 Feb 2024 | 0.008247 | -0.000129 | -1.54% | 0.008371 | 0.008649 | 0.008009 | 1,365,144.00 |
| 22 Feb 2024 | 0.008376 | -0.000498 | -5.61% | 0.008792 | 0.009154 | 0.007997 | 989,969.00 |
| 21 Feb 2024 | 0.008874 | -0.000231 | -2.54% | 0.009091 | 0.009113 | 0.008406 | 1,149,034.00 |
| 20 Feb 2024 | 0.009105 | 0.000059 | 0.65% | 0.009045 | 0.009329 | 0.008778 | 1,295,241.00 |
| 19 Feb 2024 | 0.009046 | -0.000436 | -4.60% | 0.005826 | 0.00954 | 0.005723 | 1,354,711.00 |
| 18 Feb 2024 | 0.009482 | 0.001034 | 12.24% | 0.008582 | 0.009945 | 0.008285 | 1,074,768.00 |
| 17 Feb 2024 | 0.008448 | -0.000405 | -4.57% | 0.008857 | 0.008923 | 0.007974 | 1,178,349.00 |
| 16 Feb 2024 | 0.008853 | -0.001605 | -15.35% | 0.010489 | 0.010544 | 0.008603 | 1,040,698.00 |
| 15 Feb 2024 | 0.010458 | 0.000709 | 7.27% | 0.009694 | 0.010615 | 0.009549 | 1,043,274.00 |
| 14 Feb 2024 | 0.009749 | 0.000087 | 0.90% | 0.009681 | 0.010024 | 0.008955 | 812,781.00 |
| 13 Feb 2024 | 0.009662 | 0.000873 | 9.94% | 0.008732 | 0.009941 | 0.008575 | 1,209,829.00 |
| 12 Feb 2024 | 0.008789 | -0.000252 | -2.79% | 0.005826 | 0.009004 | 0.005723 | 1,182,714.00 |
| 11 Feb 2024 | 0.009041 | 0.000767 | 9.27% | 0.008317 | 0.010026 | 0.008303 | 1,073,665.00 |
| 10 Feb 2024 | 0.008274 | 0.000139 | 1.71% | 0.008176 | 0.008544 | 0.007795 | 1,479,912.00 |
| 09 Feb 2024 | 0.008135 | 0.000795 | 10.83% | 0.007362 | 0.008754 | 0.007238 | 1,319,473.00 |
| 08 Feb 2024 | 0.00734 | 0.000549 | 8.08% | 0.006793 | 0.007768 | 0.006514 | 1,682,362.00 |
| 07 Feb 2024 | 0.006791 | -0.000192 | -2.75% | 0.007103 | 0.007346 | 0.006787 | 1,407,987.00 |
