SYCUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
29 Abr 2024 | 0.018512 | 0.000242 | 1.33% | 0.018832 | 0.019035 | 0.017925 | 0.00 |
28 Abr 2024 | 0.01827 | -0.000134 | -0.73% | 0.018389 | 0.018638 | 0.018201 | 0.00 |
27 Abr 2024 | 0.018404 | -0.000097 | -0.52% | 0.018487 | 0.01853 | 0.018126 | 0.00 |
26 Abr 2024 | 0.018501 | -0.0002 | -1.07% | 0.018701 | 0.018784 | 0.018372 | 0.00 |
25 Abr 2024 | 0.0187 | 0.000082 | 0.44% | 0.018639 | 0.018925 | 0.018211 | 0.00 |
24 Abr 2024 | 0.018618 | -0.000633 | -3.29% | 0.019259 | 0.019452 | 0.018434 | 0.00 |
23 Abr 2024 | 0.019251 | -0.000142 | -0.73% | 0.019372 | 0.019487 | 0.019102 | 0.00 |
22 Abr 2024 | 0.019393 | 0.000546 | 2.90% | 0.018832 | 0.019502 | 0.018756 | 0.00 |
21 Abr 2024 | 0.018847 | 0.000022 | 0.12% | 0.018786 | 0.01905 | 0.01864 | 0.00 |
20 Abr 2024 | 0.018825 | 0.00025 | 1.35% | 0.018509 | 0.018979 | 0.018344 | 0.00 |
19 Abr 2024 | 0.018574 | 0.000155 | 0.84% | 0.018381 | 0.018994 | 0.017285 | 0.00 |
18 Abr 2024 | 0.018419 | 0.000635 | 3.57% | 0.017772 | 0.018598 | 0.017646 | 0.00 |
17 Abr 2024 | 0.017784 | -0.000695 | -3.76% | 0.018515 | 0.018693 | 0.017361 | 0.00 |
16 Abr 2024 | 0.018479 | 0.000082 | 0.45% | 0.018393 | 0.018642 | 0.0179 | 0.00 |
15 Abr 2024 | 0.018397 | -0.000682 | -3.57% | 0.018653 | 0.019385 | 0.018029 | 0.00 |
14 Abr 2024 | 0.01908 | 0.000379 | 2.03% | 0.018653 | 0.019096 | 0.018029 | 0.00 |
13 Abr 2024 | 0.018701 | -0.000767 | -3.94% | 0.019458 | 0.019704 | 0.017865 | 0.00 |
12 Abr 2024 | 0.019467 | -0.000853 | -4.20% | 0.020303 | 0.020647 | 0.019148 | 0.00 |
11 Abr 2024 | 0.02032 | -0.000141 | -0.69% | 0.020462 | 0.020665 | 0.020175 | 0.00 |
10 Abr 2024 | 0.020462 | 0.0004 | 1.99% | 0.020043 | 0.020616 | 0.019587 | 0.00 |
09 Abr 2024 | 0.020062 | -0.000734 | -3.53% | 0.020766 | 0.020806 | 0.019801 | 0.00 |
08 Abr 2024 | 0.020796 | 0.00066 | 3.28% | 0.019872 | 0.021078 | 0.019686 | 0.00 |
07 Abr 2024 | 0.020136 | 0.000139 | 0.69% | 0.019982 | 0.020374 | 0.019982 | 0.00 |
06 Abr 2024 | 0.019997 | 0.00028 | 1.42% | 0.019654 | 0.020182 | 0.019575 | 0.00 |
05 Abr 2024 | 0.019718 | -0.000134 | -0.67% | 0.019872 | 0.019927 | 0.019145 | 0.00 |
04 Abr 2024 | 0.019852 | 0.000671 | 3.50% | 0.019161 | 0.020098 | 0.018883 | 0.00 |
03 Abr 2024 | 0.019181 | 0.000194 | 1.02% | 0.018994 | 0.01941 | 0.018733 | 0.00 |
02 Abr 2024 | 0.018986 | -0.001277 | -6.30% | 0.020202 | 0.020202 | 0.018729 | 0.00 |
01 Abr 2024 | 0.020263 | -0.000405 | -1.96% | 0.020301 | 0.020506 | 0.019783 | 0.00 |
31 Mar 2024 | 0.020668 | 0.000466 | 2.31% | 0.020222 | 0.020683 | 0.020219 | 0.00 |
30 Mar 2024 | 0.020202 | -0.000068 | -0.34% | 0.020258 | 0.0204 | 0.020183 | 0.00 |
29 Mar 2024 | 0.020271 | -0.00025 | -1.22% | 0.020523 | 0.02057 | 0.02004 | 0.00 |
28 Mar 2024 | 0.020521 | 0.000443 | 2.21% | 0.020156 | 0.020767 | 0.019996 | 0.00 |
27 Mar 2024 | 0.020077 | -0.000222 | -1.09% | 0.020301 | 0.020792 | 0.01983 | 0.00 |
26 Mar 2024 | 0.0203 | 0.000021 | 0.10% | 0.020236 | 0.02075 | 0.020131 | 0.00 |
25 Mar 2024 | 0.020279 | 0.000752 | 3.85% | 0.019808 | 0.020825 | 0.0176 | 0.00 |
24 Mar 2024 | 0.019527 | 0.000865 | 4.63% | 0.018583 | 0.019596 | 0.018514 | 0.00 |
23 Mar 2024 | 0.018663 | 0.000266 | 1.45% | 0.018482 | 0.019104 | 0.018281 | 0.00 |
22 Mar 2024 | 0.018396 | -0.000591 | -3.11% | 0.018996 | 0.019324 | 0.01807 | 0.00 |
21 Mar 2024 | 0.018987 | -0.000682 | -3.47% | 0.019699 | 0.019778 | 0.018746 | 0.00 |
20 Mar 2024 | 0.019669 | 0.001631 | 9.04% | 0.018022 | 0.019752 | 0.017647 | 0.00 |
19 Mar 2024 | 0.018038 | -0.001616 | -8.22% | 0.019636 | 0.019754 | 0.017849 | 0.00 |
18 Mar 2024 | 0.019655 | -0.000171 | -0.86% | 0.019808 | 0.020825 | 0.0176 | 0.00 |
17 Mar 2024 | 0.019826 | 0.000911 | 4.82% | 0.019036 | 0.019959 | 0.018729 | 0.00 |
16 Mar 2024 | 0.018915 | -0.001278 | -6.33% | 0.020173 | 0.0203 | 0.018856 | 0.00 |
15 Mar 2024 | 0.020193 | -0.000533 | -2.57% | 0.019808 | 0.020825 | 0.0176 | 0.00 |
14 Mar 2024 | 0.020726 | -0.000479 | -2.26% | 0.021185 | 0.021397 | 0.019901 | 0.00 |
13 Mar 2024 | 0.021205 | 0.000478 | 2.30% | 0.020706 | 0.021375 | 0.020688 | 0.00 |
12 Mar 2024 | 0.020727 | -0.000198 | -0.95% | 0.020974 | 0.021162 | 0.020079 | 0.00 |
11 Mar 2024 | 0.020926 | 0.000903 | 4.51% | 0.019808 | 0.021141 | 0.0176 | 0.00 |
10 Mar 2024 | 0.020022 | 0.000153 | 0.77% | 0.019861 | 0.020298 | 0.019803 | 0.00 |
09 Mar 2024 | 0.01987 | 0.000059 | 0.30% | 0.019811 | 0.019918 | 0.019736 | 0.00 |
08 Mar 2024 | 0.01981 | 0.000356 | 1.83% | 0.019426 | 0.02031 | 0.019279 | 0.00 |
07 Mar 2024 | 0.019455 | 0.000289 | 1.51% | 0.019135 | 0.019739 | 0.019066 | 0.00 |
06 Mar 2024 | 0.019166 | 0.000503 | 2.69% | 0.018482 | 0.019604 | 0.018225 | 0.00 |
05 Mar 2024 | 0.018663 | -0.001 | -5.09% | 0.019808 | 0.020027 | 0.0176 | 0.00 |
04 Mar 2024 | 0.019664 | 0.001397 | 7.65% | 0.013159 | 0.01986 | 0.013126 | 0.00 |
03 Mar 2024 | 0.018267 | 0.000278 | 1.55% | 0.01798 | 0.018343 | 0.01783 | 0.00 |
02 Mar 2024 | 0.017989 | -0.000149 | -0.82% | 0.018118 | 0.018118 | 0.017875 | 0.00 |
01 Mar 2024 | 0.018137 | 0.000317 | 1.78% | 0.017748 | 0.018314 | 0.017635 | 0.00 |
29 Feb 2024 | 0.01782 | -0.000302 | -1.67% | 0.018071 | 0.018461 | 0.01755 | 0.00 |
28 Feb 2024 | 0.018122 | 0.001592 | 9.63% | 0.016542 | 0.01856 | 0.016455 | 0.00 |
27 Feb 2024 | 0.016529 | 0.000717 | 4.54% | 0.015841 | 0.016701 | 0.015809 | 0.00 |
26 Feb 2024 | 0.015812 | 0.0008 | 5.33% | 0.013159 | 0.015938 | 0.013126 | 0.00 |
25 Feb 2024 | 0.015012 | 0.00006 | 0.40% | 0.014954 | 0.015067 | 0.014873 | 0.00 |
24 Feb 2024 | 0.014952 | 0.000199 | 1.35% | 0.014718 | 0.01499 | 0.01467 | 0.00 |
23 Feb 2024 | 0.014752 | -0.000126 | -0.85% | 0.014877 | 0.014933 | 0.014656 | 0.00 |
22 Feb 2024 | 0.014878 | -0.000189 | -1.25% | 0.015018 | 0.015088 | 0.014772 | 0.00 |
21 Feb 2024 | 0.015067 | -0.000104 | -0.69% | 0.015155 | 0.015192 | 0.014699 | 0.00 |
20 Feb 2024 | 0.015171 | 0.000159 | 1.06% | 0.015024 | 0.015358 | 0.014738 | 0.00 |
19 Feb 2024 | 0.015012 | -0.000109 | -0.72% | 0.013159 | 0.015225 | 0.013126 | 0.00 |
18 Feb 2024 | 0.015121 | 0.000115 | 0.77% | 0.014977 | 0.015196 | 0.014856 | 0.00 |
17 Feb 2024 | 0.015005 | -0.00014 | -0.92% | 0.015127 | 0.01514 | 0.014696 | 0.00 |
16 Feb 2024 | 0.015146 | 0.000076 | 0.50% | 0.015065 | 0.015232 | 0.01498 | 0.00 |
15 Feb 2024 | 0.01507 | 0.000025 | 0.17% | 0.015033 | 0.015328 | 0.014895 | 0.00 |
14 Feb 2024 | 0.015045 | 0.000639 | 4.44% | 0.014424 | 0.015097 | 0.014291 | 0.00 |
13 Feb 2024 | 0.014406 | -0.000102 | -0.70% | 0.014491 | 0.014611 | 0.014035 | 0.00 |
12 Feb 2024 | 0.014509 | 0.000533 | 3.82% | 0.013159 | 0.014595 | 0.013126 | 0.00 |
11 Feb 2024 | 0.013975 | 0.000107 | 0.77% | 0.013833 | 0.014082 | 0.013803 | 0.00 |
10 Feb 2024 | 0.013869 | 0.00019 | 1.39% | 0.013697 | 0.013969 | 0.013602 | 0.00 |
09 Feb 2024 | 0.013678 | 0.000522 | 3.97% | 0.013159 | 0.01398 | 0.013126 | 0.00 |
08 Feb 2024 | 0.013156 | 0.000313 | 2.44% | 0.012881 | 0.013227 | 0.012866 | 0.00 |
07 Feb 2024 | 0.012843 | 0.000337 | 2.69% | 0.012501 | 0.01287 | 0.012403 | 0.00 |
06 Feb 2024 | 0.012506 | 0.000138 | 1.12% | 0.01237 | 0.012571 | 0.012331 | 0.00 |
05 Feb 2024 | 0.012368 | 0.00003 | 0.24% | 0.012419 | 0.01261 | 0.012137 | 0.00 |
04 Feb 2024 | 0.012338 | -0.000122 | -0.98% | 0.012463 | 0.012497 | 0.012288 | 0.00 |
03 Feb 2024 | 0.01246 | -0.000058 | -0.46% | 0.012523 | 0.012572 | 0.012452 | 0.00 |
02 Feb 2024 | 0.012518 | 0.000037 | 0.30% | 0.012492 | 0.012595 | 0.012349 | 0.00 |
01 Feb 2024 | 0.012481 | 0.000123 | 1.00% | 0.01235 | 0.012547 | 0.012143 | 0.00 |
31 Ene 2024 | 0.012358 | -0.00006 | -0.48% | 0.012473 | 0.012683 | 0.012275 | 0.00 |