Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
THEOUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.051556 | 0.004803 | 10.27% | 0.046736 | 0.051981 | 0.046725 | 2.00 |
| 30 May 2024 | 0.046753 | 0.003416 | 7.88% | 0.043354 | 0.047159 | 0.042332 | 2.00 |
| 29 May 2024 | 0.043337 | -0.000411 | -0.94% | 0.043702 | 0.045067 | 0.043299 | 0.00 |
| 28 May 2024 | 0.043748 | -0.000721 | -1.62% | 0.044367 | 0.044814 | 0.042905 | 0.00 |
| 27 May 2024 | 0.04447 | -0.000051 | -0.11% | 0.053997 | 0.054687 | 0.044249 | 21.00 |
| 26 May 2024 | 0.044521 | 0.003112 | 7.52% | 0.041439 | 0.044891 | 0.041242 | 1.00 |
| 25 May 2024 | 0.041409 | 0.000423 | 1.03% | 0.040907 | 0.042125 | 0.040405 | 1.00 |
| 24 May 2024 | 0.040986 | 0.000321 | 0.79% | 0.041361 | 0.042218 | 0.040256 | 0.00 |
| 23 May 2024 | 0.040665 | -0.004015 | -8.99% | 0.044625 | 0.046953 | 0.035165 | 7.00 |
| 22 May 2024 | 0.04468 | -0.008715 | -16.32% | 0.053355 | 0.053546 | 0.044678 | 3.00 |
| 21 May 2024 | 0.053395 | -0.000488 | -0.91% | 0.053997 | 0.057486 | 0.053395 | 1.00 |
| 20 May 2024 | 0.053883 | 0.002886 | 5.66% | 0.060399 | 0.060493 | 0.047293 | 27.00 |
| 19 May 2024 | 0.050997 | -0.00852 | -14.32% | 0.059489 | 0.059943 | 0.049055 | 4.00 |
| 18 May 2024 | 0.059517 | 0.00061 | 1.04% | 0.058943 | 0.059923 | 0.055914 | 2.00 |
| 17 May 2024 | 0.058907 | 0.000838 | 1.44% | 0.05805 | 0.060728 | 0.057371 | 0.00 |
| 16 May 2024 | 0.058069 | -0.002074 | -3.45% | 0.060126 | 0.062024 | 0.057721 | 1.00 |
| 15 May 2024 | 0.060143 | -0.000189 | -0.31% | 0.060399 | 0.060493 | 0.056425 | 2.00 |
| 14 May 2024 | 0.060331 | -0.003565 | -5.58% | 0.063856 | 0.064117 | 0.060213 | 1.00 |
| 13 May 2024 | 0.063896 | 0.000206 | 0.32% | 0.07223 | 0.072351 | 0.062807 | 22.00 |
| 12 May 2024 | 0.06369 | -0.003519 | -5.24% | 0.06729 | 0.067711 | 0.061339 | 2.00 |
| 11 May 2024 | 0.06721 | 0.000123 | 0.18% | 0.067162 | 0.067836 | 0.065711 | 0.00 |
| 10 May 2024 | 0.067086 | -0.005264 | -7.28% | 0.07223 | 0.073594 | 0.065312 | 2.00 |
| 09 May 2024 | 0.072351 | -0.000424 | -0.58% | 0.072832 | 0.0735 | 0.071679 | 0.00 |
| 08 May 2024 | 0.072775 | -0.00265 | -3.51% | 0.07528 | 0.076682 | 0.070846 | 2.00 |
| 07 May 2024 | 0.075424 | -0.001414 | -1.84% | 0.076832 | 0.078358 | 0.075176 | 0.00 |
| 06 May 2024 | 0.076838 | -0.000768 | -0.99% | 0.078801 | 0.083693 | 0.071935 | 26.00 |
| 05 May 2024 | 0.077607 | 0.001804 | 2.38% | 0.075782 | 0.077863 | 0.070964 | 3.00 |
| 04 May 2024 | 0.075802 | -0.003104 | -3.93% | 0.078813 | 0.079536 | 0.07572 | 1.00 |
| 03 May 2024 | 0.078906 | 0.005007 | 6.78% | 0.073897 | 0.079283 | 0.071771 | 1.00 |
| 02 May 2024 | 0.073899 | -0.001631 | -2.16% | 0.075443 | 0.077629 | 0.072304 | 1.00 |
| 01 May 2024 | 0.07553 | 0.003342 | 4.63% | 0.071939 | 0.075556 | 0.068103 | 1.00 |
| 30 Abr 2024 | 0.072188 | -0.006781 | -8.59% | 0.078801 | 0.079792 | 0.070173 | 0.00 |
| 29 Abr 2024 | 0.078969 | -0.003745 | -4.53% | 0.085908 | 0.086293 | 0.076826 | 22.00 |
| 28 Abr 2024 | 0.082714 | 0.002744 | 3.43% | 0.079973 | 0.084279 | 0.079846 | 1.00 |
| 27 Abr 2024 | 0.07997 | -0.001712 | -2.10% | 0.081767 | 0.082321 | 0.074709 | 9.00 |
| 26 Abr 2024 | 0.081683 | -0.000249 | -0.30% | 0.081878 | 0.08475 | 0.08113 | 1.00 |
| 25 Abr 2024 | 0.081931 | -0.002429 | -2.88% | 0.084486 | 0.086475 | 0.081807 | 1.00 |
| 24 Abr 2024 | 0.08436 | -0.007255 | -7.92% | 0.091709 | 0.092023 | 0.08373 | 3.00 |
| 23 Abr 2024 | 0.091615 | 0.001952 | 2.18% | 0.089626 | 0.095744 | 0.088787 | 8.00 |
| 22 Abr 2024 | 0.089663 | 0.000612 | 0.69% | 0.085908 | 0.093736 | 0.084613 | 24.00 |
| 21 Abr 2024 | 0.089051 | 0.002854 | 3.31% | 0.086144 | 0.089626 | 0.085618 | 0.00 |
| 20 Abr 2024 | 0.086197 | -0.000085 | -0.10% | 0.085908 | 0.089042 | 0.084213 | 1.00 |
| 19 Abr 2024 | 0.086282 | 0.007892 | 10.07% | 0.078256 | 0.096776 | 0.073387 | 14.00 |
| 18 Abr 2024 | 0.078391 | 0.006928 | 9.69% | 0.071627 | 0.079898 | 0.06886 | 10.00 |
| 17 Abr 2024 | 0.071463 | -0.016867 | -19.10% | 0.088266 | 0.089452 | 0.071346 | 8.00 |
| 16 Abr 2024 | 0.08833 | 0.001948 | 2.25% | 0.086248 | 0.092688 | 0.081019 | 9.00 |
| 15 Abr 2024 | 0.086382 | -0.005864 | -6.36% | 0.091856 | 0.095603 | 0.083961 | 23.00 |
| 14 Abr 2024 | 0.092246 | 0.010449 | 12.77% | 0.081247 | 0.098183 | 0.078956 | 10.00 |
| 13 Abr 2024 | 0.081797 | -0.014597 | -15.14% | 0.09595 | 0.097622 | 0.077523 | 20.00 |
| 12 Abr 2024 | 0.096394 | 0.001207 | 1.27% | 0.095092 | 0.107354 | 0.091972 | 8.00 |
| 11 Abr 2024 | 0.095187 | -0.000077 | -0.08% | 0.095153 | 0.108143 | 0.094155 | 5.00 |
| 10 Abr 2024 | 0.095264 | -0.012434 | -11.55% | 0.107582 | 0.110343 | 0.092915 | 11.00 |
| 09 Abr 2024 | 0.107698 | -0.018126 | -14.41% | 0.125957 | 0.127894 | 0.10364 | 7.00 |
| 08 Abr 2024 | 0.125824 | -0.000809 | -0.64% | 0.110135 | 0.133564 | 0.092567 | 4.00 |
| 07 Abr 2024 | 0.126633 | 0.00965 | 8.25% | 0.116711 | 0.126751 | 0.116427 | 6.00 |
| 06 Abr 2024 | 0.116984 | -0.013404 | -10.28% | 0.129938 | 0.140887 | 0.114227 | 14.00 |
| 05 Abr 2024 | 0.130388 | 0.028759 | 28.30% | 0.101715 | 0.137268 | 0.101221 | 18.00 |
| 04 Abr 2024 | 0.101629 | 0.010379 | 11.37% | 0.090891 | 0.108789 | 0.090891 | 8.00 |
| 03 Abr 2024 | 0.09125 | -0.018587 | -16.92% | 0.110135 | 0.112442 | 0.091056 | 24.00 |
| 02 Abr 2024 | 0.109837 | -0.009384 | -7.87% | 0.118933 | 0.145643 | 0.09142 | 49.00 |
| 01 Abr 2024 | 0.119221 | -0.007356 | -5.81% | 0.13201 | 0.150205 | 0.100006 | 33.00 |
| 31 Mar 2024 | 0.126577 | -0.065064 | -33.95% | 0.191655 | 0.208759 | 0.111551 | 83.00 |
| 30 Mar 2024 | 0.191641 | 0.082019 | 74.82% | 0.110538 | 0.247257 | 0.110379 | 261.00 |
| 29 Mar 2024 | 0.109622 | 0.037696 | 52.41% | 0.071885 | 0.135543 | 0.055425 | 124.00 |
| 28 Mar 2024 | 0.071926 | 0.032898 | 84.29% | 0.039097 | 0.071926 | 0.033833 | 36.00 |
| 27 Mar 2024 | 0.039028 | 0.018441 | 89.58% | 0.020591 | 0.040321 | 0.020452 | 6.00 |
| 26 Mar 2024 | 0.020586 | -0.002368 | -10.32% | 0.022964 | 0.025031 | 0.017876 | 2.00 |
| 25 Mar 2024 | 0.022954 | 0.000421 | 1.87% | 0.02192 | 0.023391 | 0.018099 | 1.00 |
| 24 Mar 2024 | 0.022533 | 0.000796 | 3.66% | 0.021684 | 0.02263 | 0.020906 | 0.00 |
| 23 Mar 2024 | 0.021736 | 0.000041 | 0.19% | 0.021772 | 0.02545 | 0.021309 | 1.00 |
| 22 Mar 2024 | 0.021695 | 0.002627 | 13.77% | 0.019088 | 0.026818 | 0.017921 | 1.00 |
| 21 Mar 2024 | 0.019069 | -0.000136 | -0.71% | 0.019149 | 0.01957 | 0.018627 | 0.00 |
| 20 Mar 2024 | 0.019205 | -0.000564 | -2.85% | 0.017787 | 0.019291 | 0.017256 | 0.00 |
| 19 Mar 2024 | 0.019769 | -0.002189 | -9.97% | 0.02192 | 0.022028 | 0.018034 | 0.00 |
| 18 Mar 2024 | 0.021958 | -0.003007 | -12.04% | 0.101056 | 0.10178 | 0.021292 | 1.00 |
| 17 Mar 2024 | 0.024965 | 0.00747 | 42.70% | 0.01764 | 0.025668 | 0.017433 | 1.00 |
| 16 Mar 2024 | 0.017494 | 0.002342 | 15.46% | 0.015175 | 0.018064 | 0.015074 | 0.00 |
| 15 Mar 2024 | 0.015152 | -0.000619 | -3.92% | 0.101056 | 0.10178 | 0.014117 | 1.00 |
| 14 Mar 2024 | 0.015771 | -0.000496 | -3.05% | 0.016249 | 0.016283 | 0.015114 | 0.00 |
| 13 Mar 2024 | 0.016267 | 0.00081 | 5.24% | 0.01547 | 0.01656 | 0.015461 | 0.00 |
| 12 Mar 2024 | 0.015457 | -0.001636 | -9.57% | 0.016987 | 0.022236 | 0.015296 | 3.00 |
| 11 Mar 2024 | 0.017093 | -0.022498 | -56.83% | 0.101056 | 0.10178 | 0.016932 | 5.00 |
| 10 Mar 2024 | 0.039592 | -0.000329 | -0.82% | 0.039852 | 0.040435 | 0.038773 | 0.00 |
| 09 Mar 2024 | 0.03992 | 0.010956 | 37.83% | 0.028958 | 0.040022 | 0.02053 | 12.00 |
| 08 Mar 2024 | 0.028964 | 0.017257 | 147.41% | 0.01174 | 0.030401 | 0.011737 | 8.00 |
| 07 Mar 2024 | 0.011707 | -0.089066 | -88.38% | 0.101056 | 0.10178 | 0.00125 | 54.00 |
| 06 Mar 2024 | 0.100773 | 0.004812 | 5.01% | 0.096293 | 0.103663 | 0.094836 | 0.00 |
| 05 Mar 2024 | 0.095961 | -0.002276 | -2.32% | 0.098294 | 0.103365 | 0.087756 | 0.00 |
| 04 Mar 2024 | 0.098238 | 0.001229 | 1.27% | 0.101589 | 0.103644 | 0.095079 | 0.00 |
| 03 Mar 2024 | 0.097009 | 0.001702 | 1.79% | 0.095268 | 0.097255 | 0.093931 | 0.00 |
| 02 Mar 2024 | 0.095306 | -0.003839 | -3.87% | 0.099121 | 0.09992 | 0.094894 | 0.00 |
