TCAPUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 126.24 | 2.49 | 2.01% | 123.98 | 127.91 | 122.82 | 0.00 |
27 Mar 2024 | 123.76 | -9.31 | -7.00% | 133.10 | 138.88 | 122.66 | 0.00 |
26 Mar 2024 | 133.07 | -5.87 | -4.22% | 139.00 | 142.60 | 132.06 | 0.00 |
25 Mar 2024 | 138.93 | 6.81 | 5.16% | 179.81 | 184.37 | 133.20 | 0.00 |
24 Mar 2024 | 132.12 | 1.98 | 1.52% | 129.83 | 132.69 | 126.87 | 0.00 |
23 Mar 2024 | 130.14 | 1.82 | 1.42% | 129.16 | 132.75 | 126.96 | 0.00 |
22 Mar 2024 | 128.33 | -6.77 | -5.01% | 135.23 | 136.96 | 125.97 | 0.00 |
21 Mar 2024 | 135.10 | -1.37 | -1.00% | 138.14 | 141.17 | 131.97 | 0.00 |
20 Mar 2024 | 136.47 | 13.35 | 10.84% | 122.88 | 137.08 | 119.21 | 0.00 |
19 Mar 2024 | 123.11 | -82.85 | -40.22% | 205.60 | 206.57 | 122.41 | 2.00 |
18 Mar 2024 | 205.96 | -41.93 | -16.92% | 179.81 | 248.25 | 178.21 | 3.00 |
17 Mar 2024 | 247.89 | 8.41 | 3.51% | 242.12 | 250.76 | 233.54 | 0.00 |
16 Mar 2024 | 239.48 | -15.06 | -5.92% | 254.91 | 257.02 | 236.91 | 0.00 |
15 Mar 2024 | 254.54 | -10.45 | -3.94% | 179.81 | 259.10 | 178.21 | 0.00 |
14 Mar 2024 | 264.99 | -8.33 | -3.05% | 273.03 | 273.59 | 253.95 | 0.00 |
13 Mar 2024 | 273.32 | -21.95 | -7.43% | 295.52 | 303.11 | 268.91 | 2.00 |
12 Mar 2024 | 295.27 | -33.81 | -10.27% | 329.38 | 330.90 | 286.33 | 3.00 |
11 Mar 2024 | 329.08 | 14.92 | 4.75% | 179.81 | 330.70 | 178.21 | 0.00 |
10 Mar 2024 | 314.16 | -2.61 | -0.82% | 316.23 | 320.86 | 307.67 | 0.00 |
09 Mar 2024 | 316.77 | -0.670 | -0.21% | 317.37 | 322.12 | 313.88 | 17.00 |
08 Mar 2024 | 317.44 | 2.39 | 0.76% | 315.95 | 326.15 | 312.33 | 0.00 |
07 Mar 2024 | 315.05 | 4.15 | 1.33% | 311.77 | 321.22 | 305.14 | 0.00 |
06 Mar 2024 | 310.90 | 23.36 | 8.13% | 288.53 | 317.78 | 284.17 | 0.00 |
05 Mar 2024 | 287.54 | -6.82 | -2.32% | 294.53 | 309.72 | 262.95 | 0.00 |
04 Mar 2024 | 294.36 | 12.03 | 4.26% | 179.81 | 295.21 | 178.21 | 0.00 |
03 Mar 2024 | 282.33 | 4.95 | 1.79% | 277.27 | 283.05 | 273.38 | 0.00 |
02 Mar 2024 | 277.38 | -0.880 | -0.32% | 278.19 | 280.44 | 275.69 | 0.00 |
01 Mar 2024 | 278.26 | 6.28 | 2.31% | 270.95 | 279.62 | 270.95 | 0.00 |
29 Feb 2024 | 271.98 | -1.13 | -0.41% | 275.22 | 285.37 | 268.22 | 0.00 |
28 Feb 2024 | 273.10 | 10.33 | 3.93% | 263.05 | 282.57 | 262.07 | 0.00 |
27 Feb 2024 | 262.77 | 5.09 | 1.97% | 257.84 | 266.62 | 257.02 | 1.00 |
26 Feb 2024 | 257.68 | 4.97 | 1.96% | 179.81 | 261.12 | 178.21 | 7.00 |
25 Feb 2024 | 252.72 | 9.97 | 4.11% | 242.95 | 252.86 | 242.34 | 0.00 |
24 Feb 2024 | 242.75 | 5.37 | 2.26% | 237.18 | 243.78 | 235.98 | 0.00 |
23 Feb 2024 | 237.37 | -3.71 | -1.54% | 240.96 | 242.80 | 235.98 | 0.00 |
22 Feb 2024 | 241.09 | -0.620 | -0.26% | 240.28 | 245.89 | 236.07 | 0.00 |
21 Feb 2024 | 241.71 | -3.02 | -1.23% | 244.35 | 244.95 | 233.73 | 0.00 |
20 Feb 2024 | 244.73 | 5.56 | 2.32% | 239.14 | 246.16 | 233.62 | 0.00 |
19 Feb 2024 | 239.17 | 5.95 | 2.55% | 179.81 | 242.15 | 178.21 | 0.00 |
18 Feb 2024 | 233.22 | 6.91 | 3.05% | 226.17 | 235.04 | 224.60 | 0.00 |
17 Feb 2024 | 226.31 | -1.81 | -0.80% | 227.50 | 227.61 | 221.12 | 0.00 |
16 Feb 2024 | 228.13 | -1.30 | -0.57% | 229.48 | 232.09 | 224.22 | 0.00 |
15 Feb 2024 | 229.43 | 3.34 | 1.48% | 225.45 | 232.67 | 224.46 | 0.00 |
14 Feb 2024 | 226.09 | 11.81 | 5.51% | 214.11 | 226.22 | 212.72 | 0.00 |
13 Feb 2024 | 214.29 | -1.24 | -0.58% | 216.76 | 218.05 | 210.29 | 0.00 |
12 Feb 2024 | 215.53 | 12.24 | 6.02% | 179.81 | 216.16 | 178.21 | 0.00 |
11 Feb 2024 | 203.29 | 0.390 | 0.19% | 202.74 | 206.03 | 202.50 | 0.00 |
10 Feb 2024 | 202.90 | 0.970 | 0.48% | 202.32 | 204.27 | 200.95 | 0.00 |
09 Feb 2024 | 201.93 | 5.31 | 2.70% | 196.57 | 204.80 | 196.38 | 0.00 |
08 Feb 2024 | 196.62 | -0.240 | -0.12% | 196.92 | 199.71 | 196.11 | 0.00 |
07 Feb 2024 | 196.86 | 4.07 | 2.11% | 192.82 | 198.37 | 190.99 | 0.00 |
06 Feb 2024 | 192.79 | 6.19 | 3.32% | 186.43 | 193.98 | 186.42 | 0.00 |
05 Feb 2024 | 186.60 | 0.700 | 0.38% | 179.81 | 189.27 | 178.21 | 0.00 |
04 Feb 2024 | 185.90 | -0.280 | -0.15% | 186.35 | 187.39 | 184.12 | 0.00 |
03 Feb 2024 | 186.18 | -1.07 | -0.57% | 187.23 | 189.00 | 186.08 | 0.00 |
02 Feb 2024 | 187.25 | 0.430 | 0.23% | 186.75 | 188.55 | 185.32 | 0.00 |
01 Feb 2024 | 186.83 | 1.30 | 0.70% | 185.50 | 187.49 | 182.09 | 0.00 |
31 Ene 2024 | 185.52 | -4.62 | -2.43% | 190.52 | 190.68 | 184.03 | 0.00 |
30 Ene 2024 | 190.14 | 2.22 | 1.18% | 187.68 | 193.74 | 186.55 | 0.00 |
29 Ene 2024 | 187.92 | 4.57 | 2.49% | 179.81 | 188.23 | 178.21 | 0.00 |
28 Ene 2024 | 183.35 | -0.710 | -0.39% | 183.94 | 187.15 | 182.10 | 0.00 |
27 Ene 2024 | 184.06 | 0.030 | 0.02% | 184.19 | 185.04 | 182.86 | 0.00 |
26 Ene 2024 | 184.03 | 3.94 | 2.19% | 179.81 | 185.13 | 178.21 | 0.00 |
25 Ene 2024 | 180.10 | -6.05 | -3.25% | 185.62 | 186.41 | 176.41 | 1.00 |
24 Ene 2024 | 186.14 | 4.46 | 2.46% | 181.87 | 186.40 | 179.49 | 0.00 |
23 Ene 2024 | 181.68 | -5.98 | -3.18% | 187.62 | 190.64 | 175.82 | 0.00 |
22 Ene 2024 | 187.66 | -11.75 | -5.89% | 129.05 | 194.46 | 125.70 | 0.00 |
21 Ene 2024 | 199.40 | -1.19 | -0.59% | 200.51 | 201.29 | 199.12 | 0.00 |
20 Ene 2024 | 200.59 | -1.49 | -0.74% | 201.49 | 201.98 | 199.22 | 0.00 |
19 Ene 2024 | 202.08 | 1.83 | 0.92% | 200.46 | 203.00 | 196.06 | 0.00 |
18 Ene 2024 | 200.24 | -8.82 | -4.22% | 205.30 | 206.65 | 196.99 | 0.00 |
17 Ene 2024 | 209.06 | -1.12 | -0.53% | 209.94 | 210.35 | 205.31 | 0.00 |
16 Ene 2024 | 210.19 | 6.12 | 3.00% | 129.05 | 211.99 | 125.70 | 0.00 |
15 Ene 2024 | 204.06 | 1.97 | 0.98% | 201.27 | 207.84 | 201.27 | 0.00 |
14 Ene 2024 | 202.09 | -9.84 | -4.64% | 211.64 | 211.83 | 201.23 | 0.00 |
13 Ene 2024 | 211.94 | 5.25 | 2.54% | 208.25 | 212.87 | 205.79 | 0.00 |
12 Ene 2024 | 206.69 | -9.32 | -4.31% | 215.31 | 223.70 | 203.53 | 0.00 |
11 Ene 2024 | 216.00 | 2.40 | 1.13% | 212.27 | 220.96 | 211.44 | 0.00 |
10 Ene 2024 | 213.60 | 20.94 | 10.87% | 193.23 | 215.91 | 193.01 | 0.00 |
09 Ene 2024 | 192.66 | 12.70 | 7.06% | 180.04 | 195.06 | 176.87 | 0.00 |
08 Ene 2024 | 179.96 | 8.75 | 5.11% | 129.05 | 181.92 | 125.70 | 0.00 |
07 Ene 2024 | 171.22 | -1.51 | -0.88% | 172.90 | 174.06 | 170.67 | 0.00 |
06 Ene 2024 | 172.73 | -2.04 | -1.17% | 175.28 | 175.28 | 171.32 | 0.00 |
05 Ene 2024 | 174.77 | 12.36 | 7.61% | 162.17 | 175.44 | 159.55 | 7.00 |
04 Ene 2024 | 162.41 | 4.30 | 2.72% | 157.98 | 163.99 | 157.80 | 0.00 |
03 Ene 2024 | 158.11 | -10.18 | -6.05% | 168.69 | 170.37 | 151.61 | 0.00 |
02 Ene 2024 | 168.29 | 0.420 | 0.25% | 129.05 | 173.94 | 125.70 | 0.00 |
01 Ene 2024 | 167.87 | 4.86 | 2.98% | 163.77 | 168.11 | 162.58 | 0.00 |
31 Dic 2023 | 163.01 | -1.31 | -0.80% | 164.17 | 165.80 | 161.97 | 0.00 |
30 Dic 2023 | 164.33 | 0.00 | 0.00% | 164.34 | 166.11 | 162.79 | 0.00 |