Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
TLOSUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.299603 | -0.00354 | -1.17% | 0.303471 | 0.307014 | 0.297329 | 47,856.00 |
| 15 May 2024 | 0.303143 | 0.002684 | 0.89% | 0.300349 | 0.306712 | 0.295201 | 55,489.00 |
| 14 May 2024 | 0.30046 | 0.000518 | 0.17% | 0.300051 | 0.312585 | 0.296565 | 54,386.00 |
| 13 May 2024 | 0.299941 | 0.011008 | 3.81% | 0.342312 | 0.357123 | 0.285439 | 64,537.00 |
| 12 May 2024 | 0.288933 | -0.001632 | -0.56% | 0.290865 | 0.291597 | 0.285093 | 40,649.00 |
| 11 May 2024 | 0.290566 | 0.003583 | 1.25% | 0.28651 | 0.296055 | 0.285496 | 40,199.00 |
| 10 May 2024 | 0.286983 | -0.008602 | -2.91% | 0.295051 | 0.298231 | 0.285123 | 47,186.00 |
| 09 May 2024 | 0.295585 | 0.005073 | 1.75% | 0.29064 | 0.297883 | 0.287903 | 58,404.00 |
| 08 May 2024 | 0.290512 | -0.009389 | -3.13% | 0.299205 | 0.306235 | 0.283541 | 74,549.00 |
| 07 May 2024 | 0.299901 | -0.013495 | -4.31% | 0.312042 | 0.315181 | 0.298095 | 64,630.00 |
| 06 May 2024 | 0.313395 | -0.018795 | -5.66% | 0.342312 | 0.377191 | 0.310021 | 106,413.00 |
| 05 May 2024 | 0.332191 | -0.015317 | -4.41% | 0.346936 | 0.349743 | 0.331328 | 78,174.00 |
| 04 May 2024 | 0.347508 | -0.009319 | -2.61% | 0.355953 | 0.362772 | 0.345924 | 78,103.00 |
| 03 May 2024 | 0.356827 | 0.017877 | 5.27% | 0.342312 | 0.363269 | 0.33885 | 58,708.00 |
| 02 May 2024 | 0.33895 | -0.000607 | -0.18% | 0.334867 | 0.353511 | 0.323451 | 62,292.00 |
| 01 May 2024 | 0.339557 | 0.009778 | 2.97% | 0.328598 | 0.340394 | 0.311168 | 129,381.00 |
| 30 Abr 2024 | 0.329779 | -0.005991 | -1.78% | 0.338339 | 0.340861 | 0.316267 | 41,469.00 |
| 29 Abr 2024 | 0.33577 | -0.020177 | -5.67% | 0.359756 | 0.366269 | 0.326993 | 88,499.00 |
| 28 Abr 2024 | 0.355947 | -0.000067 | -0.02% | 0.355738 | 0.361453 | 0.352322 | 37,309.00 |
| 27 Abr 2024 | 0.356014 | 0.00067 | 0.19% | 0.356347 | 0.357925 | 0.347271 | 40,628.00 |
| 26 Abr 2024 | 0.355344 | -0.021889 | -5.80% | 0.379815 | 0.381845 | 0.353161 | 45,118.00 |
| 25 Abr 2024 | 0.377233 | -0.003473 | -0.91% | 0.382414 | 0.384495 | 0.372954 | 35,258.00 |
| 24 Abr 2024 | 0.380706 | -0.012285 | -3.13% | 0.393151 | 0.407519 | 0.376757 | 69,140.00 |
| 23 Abr 2024 | 0.392991 | -0.006904 | -1.73% | 0.394792 | 0.400484 | 0.389211 | 33,811.00 |
| 22 Abr 2024 | 0.399894 | 0.037902 | 10.47% | 0.359756 | 0.40081 | 0.346189 | 92,496.00 |
| 21 Abr 2024 | 0.361992 | 0.031585 | 9.56% | 0.32973 | 0.517085 | 0.327907 | 119,601.00 |
| 20 Abr 2024 | 0.330407 | -0.010335 | -3.03% | 0.337636 | 0.340777 | 0.325522 | 50,919.00 |
| 19 Abr 2024 | 0.340742 | 0.016819 | 5.19% | 0.325792 | 0.348713 | 0.314445 | 40,326.00 |
| 18 Abr 2024 | 0.323923 | 0.037539 | 13.11% | 0.28803 | 0.326407 | 0.284077 | 64,290.00 |
| 17 Abr 2024 | 0.286384 | 0.012386 | 4.52% | 0.274529 | 0.29958 | 0.272308 | 166,204.00 |
| 16 Abr 2024 | 0.273998 | 0.001211 | 0.44% | 0.272723 | 0.277025 | 0.265355 | 85,667.00 |
| 15 Abr 2024 | 0.272787 | -0.010118 | -3.58% | 0.26757 | 0.34502 | 0.262155 | 142,241.00 |
| 14 Abr 2024 | 0.282905 | 0.013354 | 4.95% | 0.26757 | 0.283147 | 0.262155 | 64,087.00 |
| 13 Abr 2024 | 0.269551 | -0.028502 | -9.56% | 0.299247 | 0.306093 | 0.269551 | 154,596.00 |
| 12 Abr 2024 | 0.298053 | -0.014461 | -4.63% | 0.31224 | 0.320023 | 0.295886 | 77,324.00 |
| 11 Abr 2024 | 0.312514 | -0.003582 | -1.13% | 0.313989 | 0.322376 | 0.307835 | 59,783.00 |
| 10 Abr 2024 | 0.316096 | -0.006272 | -1.95% | 0.319311 | 0.329067 | 0.312901 | 54,222.00 |
| 09 Abr 2024 | 0.322368 | -0.018253 | -5.36% | 0.34013 | 0.346345 | 0.318246 | 91,112.00 |
| 08 Abr 2024 | 0.34062 | 0.003862 | 1.15% | 0.341769 | 0.352762 | 0.337981 | 79,980.00 |
| 07 Abr 2024 | 0.336758 | -0.005262 | -1.54% | 0.341769 | 0.351471 | 0.336469 | 40,481.00 |
| 06 Abr 2024 | 0.34202 | -0.002018 | -0.59% | 0.343613 | 0.377807 | 0.338373 | 70,187.00 |
| 05 Abr 2024 | 0.344037 | -0.007138 | -2.03% | 0.351528 | 0.3554 | 0.33866 | 40,769.00 |
| 04 Abr 2024 | 0.351175 | 0.004599 | 1.33% | 0.346212 | 0.364515 | 0.345373 | 41,283.00 |
| 03 Abr 2024 | 0.346576 | -0.008928 | -2.51% | 0.358926 | 0.366609 | 0.345344 | 56,595.00 |
| 02 Abr 2024 | 0.355504 | -0.014824 | -4.00% | 0.371291 | 0.372105 | 0.346936 | 86,671.00 |
| 01 Abr 2024 | 0.370329 | -0.029493 | -7.38% | 0.366813 | 0.388113 | 0.356152 | 92,131.00 |
| 31 Mar 2024 | 0.399822 | -0.002834 | -0.70% | 0.400958 | 0.40926 | 0.395614 | 33,919.00 |
| 30 Mar 2024 | 0.402656 | 0.011225 | 2.87% | 0.389785 | 0.410744 | 0.387531 | 49,177.00 |
| 29 Mar 2024 | 0.391432 | 0.014983 | 3.98% | 0.377198 | 0.399558 | 0.37415 | 51,658.00 |
| 28 Mar 2024 | 0.376449 | 0.016439 | 4.57% | 0.361413 | 0.388485 | 0.358785 | 80,451.00 |
| 27 Mar 2024 | 0.36001 | -0.003288 | -0.91% | 0.366813 | 0.373209 | 0.356152 | 102,079.00 |
| 26 Mar 2024 | 0.363299 | -0.012913 | -3.43% | 0.375421 | 0.389891 | 0.354367 | 109,190.00 |
| 25 Mar 2024 | 0.376212 | 0.017311 | 4.82% | 0.392581 | 0.407753 | 0.360185 | 128,858.00 |
| 24 Mar 2024 | 0.358901 | -0.036234 | -9.17% | 0.394098 | 0.397182 | 0.350283 | 139,793.00 |
| 23 Mar 2024 | 0.395135 | 0.006273 | 1.61% | 0.392581 | 0.407753 | 0.390447 | 54,838.00 |
| 22 Mar 2024 | 0.388862 | -0.004629 | -1.18% | 0.391703 | 0.406903 | 0.382009 | 59,092.00 |
| 21 Mar 2024 | 0.393491 | 0.044198 | 12.65% | 0.348476 | 0.393681 | 0.343163 | 132,638.00 |
| 20 Mar 2024 | 0.349294 | 0.04264 | 13.90% | 0.306366 | 0.353076 | 0.302801 | 88,864.00 |
| 19 Mar 2024 | 0.306654 | -0.00918 | -2.91% | 0.316211 | 0.319148 | 0.279936 | 100,920.00 |
| 18 Mar 2024 | 0.315834 | -0.053337 | -14.45% | 0.434657 | 0.44346 | 0.310628 | 163,620.00 |
| 17 Mar 2024 | 0.36917 | 0.003263 | 0.89% | 0.372182 | 0.374603 | 0.360503 | 55,443.00 |
| 16 Mar 2024 | 0.365908 | -0.037248 | -9.24% | 0.40345 | 0.409094 | 0.364775 | 73,255.00 |
| 15 Mar 2024 | 0.403156 | -0.024223 | -5.67% | 0.434657 | 0.44346 | 0.393629 | 123,944.00 |
| 14 Mar 2024 | 0.427379 | -0.007686 | -1.77% | 0.434657 | 0.44346 | 0.41793 | 71,581.00 |
| 13 Mar 2024 | 0.435065 | -0.001637 | -0.37% | 0.435549 | 0.441311 | 0.429049 | 68,122.00 |
| 12 Mar 2024 | 0.436701 | -0.012119 | -2.70% | 0.449866 | 0.454585 | 0.43219 | 78,083.00 |
| 11 Mar 2024 | 0.44882 | 0.017302 | 4.01% | 0.464217 | 0.475543 | 0.419098 | 160,094.00 |
| 10 Mar 2024 | 0.431518 | -0.022741 | -5.01% | 0.453382 | 0.456734 | 0.426103 | 47,215.00 |
| 09 Mar 2024 | 0.454259 | -0.005475 | -1.19% | 0.461113 | 0.4662 | 0.452346 | 53,695.00 |
| 08 Mar 2024 | 0.459734 | -0.005166 | -1.11% | 0.464217 | 0.475543 | 0.458106 | 61,741.00 |
| 07 Mar 2024 | 0.4649 | -0.006315 | -1.34% | 0.470447 | 0.474114 | 0.453399 | 60,816.00 |
| 06 Mar 2024 | 0.471215 | 0.015574 | 3.42% | 0.450578 | 0.479784 | 0.44977 | 101,931.00 |
| 05 Mar 2024 | 0.455641 | -0.041371 | -8.32% | 0.500666 | 0.502887 | 0.445614 | 96,345.00 |
| 04 Mar 2024 | 0.497012 | -0.005013 | -1.00% | 0.499379 | 0.529926 | 0.496061 | 39,978.00 |
| 03 Mar 2024 | 0.502025 | -0.027087 | -5.12% | 0.530098 | 0.531653 | 0.500009 | 47,425.00 |
| 02 Mar 2024 | 0.529113 | -0.0025 | -0.47% | 0.531057 | 0.541028 | 0.52245 | 55,576.00 |
| 01 Mar 2024 | 0.531613 | 0.027121 | 5.38% | 0.499379 | 0.537407 | 0.497762 | 48,831.00 |
| 29 Feb 2024 | 0.504492 | -0.060404 | -10.69% | 0.565802 | 0.586188 | 0.481074 | 122,309.00 |
| 28 Feb 2024 | 0.564896 | 0.01772 | 3.24% | 0.547588 | 0.615729 | 0.531802 | 211,872.00 |
| 27 Feb 2024 | 0.547176 | 0.029195 | 5.64% | 0.518939 | 0.564489 | 0.493202 | 129,873.00 |
| 26 Feb 2024 | 0.517981 | 0.067111 | 14.88% | 0.371968 | 0.518454 | 0.257349 | 170,760.00 |
| 25 Feb 2024 | 0.45087 | 0.062644 | 16.14% | 0.390353 | 0.457243 | 0.390261 | 113,512.00 |
| 24 Feb 2024 | 0.388226 | 0.044853 | 13.06% | 0.350176 | 0.388439 | 0.349761 | 94,066.00 |
| 23 Feb 2024 | 0.343373 | -0.011644 | -3.28% | 0.356022 | 0.367342 | 0.343197 | 67,385.00 |
| 22 Feb 2024 | 0.355017 | 0.014712 | 4.32% | 0.335063 | 0.358373 | 0.331479 | 73,189.00 |
| 21 Feb 2024 | 0.340305 | -0.002345 | -0.68% | 0.344911 | 0.347221 | 0.332494 | 48,438.00 |
| 20 Feb 2024 | 0.34265 | -0.029018 | -7.81% | 0.371968 | 0.373705 | 0.329807 | 170,160.00 |
| 19 Feb 2024 | 0.371668 | -0.011568 | -3.02% | 0.247788 | 0.388639 | 0.247788 | 105,030.00 |
| 18 Feb 2024 | 0.383236 | 0.058808 | 18.13% | 0.333107 | 0.3888 | 0.327251 | 116,320.00 |
| 17 Feb 2024 | 0.324428 | 0.029871 | 10.14% | 0.294201 | 0.324428 | 0.290635 | 147,085.00 |
