UBXTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
12 May 2024 | 0.000557 | 0.00000400 | 0.72% | 0.000553 | 0.00056 | 0.000552 | 0.00 |
11 May 2024 | 0.000553 | -0.00000018 | -0.03% | 0.000554 | 0.000559 | 0.000549 | 0.00 |
10 May 2024 | 0.000553 | -0.000024 | -4.16% | 0.000576 | 0.00058 | 0.000547 | 0.00 |
09 May 2024 | 0.000577 | 0.000012 | 2.12% | 0.000565 | 0.000581 | 0.000561 | 0.00 |
08 May 2024 | 0.000565 | -0.00000900 | -1.57% | 0.000572 | 0.000577 | 0.000559 | 0.00 |
07 May 2024 | 0.000573 | -0.00001 | -1.72% | 0.000583 | 0.000595 | 0.000572 | 0.00 |
06 May 2024 | 0.000583 | -0.000013 | -2.18% | 0.000703 | 0.000708 | 0.000579 | 0.00 |
05 May 2024 | 0.000596 | 0.00000400 | 0.68% | 0.000592 | 0.000602 | 0.000584 | 0.00 |
04 May 2024 | 0.000592 | 0.00000200 | 0.34% | 0.000589 | 0.000602 | 0.000588 | 0.00 |
03 May 2024 | 0.00059 | 0.000022 | 3.87% | 0.000568 | 0.000594 | 0.000563 | 0.00 |
02 May 2024 | 0.000568 | 0.00000200 | 0.35% | 0.000565 | 0.000572 | 0.00055 | 0.00 |
01 May 2024 | 0.000566 | -0.00000800 | -1.39% | 0.000572 | 0.000574 | 0.000535 | 0.00 |
30 Abr 2024 | 0.000574 | -0.000037 | -6.06% | 0.00061 | 0.000617 | 0.000554 | 0.00 |
29 Abr 2024 | 0.000611 | -0.00001 | -1.61% | 0.000703 | 0.000708 | 0.000593 | 0.00 |
28 Abr 2024 | 0.00062 | 0.00000200 | 0.32% | 0.000618 | 0.000636 | 0.000617 | 0.00 |
27 Abr 2024 | 0.000618 | 0.000024 | 4.04% | 0.000595 | 0.000623 | 0.000585 | 0.00 |
26 Abr 2024 | 0.000594 | -0.00000500 | -0.83% | 0.000599 | 0.000602 | 0.00059 | 0.00 |
25 Abr 2024 | 0.0006 | 0.00000400 | 0.67% | 0.000597 | 0.000606 | 0.000584 | 0.00 |
24 Abr 2024 | 0.000596 | -0.000016 | -2.62% | 0.000612 | 0.000625 | 0.00059 | 0.00 |
23 Abr 2024 | 0.000612 | 0.00000300 | 0.49% | 0.000608 | 0.00062 | 0.000599 | 0.00 |
22 Abr 2024 | 0.000608 | 0.00001 | 1.67% | 0.000703 | 0.000708 | 0.000602 | 0.00 |
21 Abr 2024 | 0.000598 | -0.00000073 | -0.12% | 0.000598 | 0.000607 | 0.000593 | 0.00 |
20 Abr 2024 | 0.000599 | 0.000016 | 2.74% | 0.00058 | 0.000603 | 0.000574 | 0.00 |
19 Abr 2024 | 0.000583 | 0.00000027 | 0.05% | 0.000582 | 0.000593 | 0.000546 | 0.00 |
18 Abr 2024 | 0.000583 | 0.000016 | 2.82% | 0.000568 | 0.000588 | 0.000562 | 0.00 |
17 Abr 2024 | 0.000567 | -0.000019 | -3.24% | 0.000586 | 0.000593 | 0.000556 | 0.00 |
16 Abr 2024 | 0.000586 | -0.00000300 | -0.51% | 0.000588 | 0.000594 | 0.00057 | 0.00 |
15 Abr 2024 | 0.000589 | -0.000011 | -1.83% | 0.000703 | 0.000708 | 0.000577 | 0.00 |
14 Abr 2024 | 0.000601 | 0.000025 | 4.34% | 0.000572 | 0.000603 | 0.000554 | 0.00 |
13 Abr 2024 | 0.000575 | -0.000041 | -6.65% | 0.000613 | 0.000627 | 0.000549 | 0.00 |
12 Abr 2024 | 0.000616 | -0.00005 | -7.50% | 0.000666 | 0.000675 | 0.000595 | 0.00 |
11 Abr 2024 | 0.000666 | -0.00000600 | -0.89% | 0.000672 | 0.000687 | 0.000661 | 0.00 |
10 Abr 2024 | 0.000673 | 0.00000600 | 0.90% | 0.000666 | 0.000676 | 0.000649 | 0.00 |
09 Abr 2024 | 0.000667 | -0.000035 | -4.99% | 0.000703 | 0.000708 | 0.000658 | 0.00 |
08 Abr 2024 | 0.000702 | 0.000045 | 6.85% | 0.000604 | 0.000708 | 0.000602 | 0.00 |
07 Abr 2024 | 0.000656 | 0.000018 | 2.82% | 0.000637 | 0.000657 | 0.000636 | 0.00 |
06 Abr 2024 | 0.000639 | 0.00000700 | 1.11% | 0.00063 | 0.000645 | 0.00063 | 0.00 |
05 Abr 2024 | 0.000632 | -0.00000044 | -0.07% | 0.000633 | 0.000636 | 0.000612 | 0.00 |
04 Abr 2024 | 0.000632 | 0.00000200 | 0.32% | 0.000628 | 0.000654 | 0.000619 | 0.00 |
03 Abr 2024 | 0.00063 | 0.00000800 | 1.28% | 0.000624 | 0.00064 | 0.00061 | 0.00 |
02 Abr 2024 | 0.000623 | -0.000045 | -6.74% | 0.000666 | 0.000666 | 0.000612 | 0.00 |
01 Abr 2024 | 0.000668 | -0.000024 | -3.47% | 0.000604 | 0.000678 | 0.000602 | 0.00 |
31 Mar 2024 | 0.000692 | 0.000026 | 3.90% | 0.000667 | 0.000694 | 0.000667 | 0.00 |
30 Mar 2024 | 0.000667 | -0.00000100 | -0.15% | 0.000667 | 0.000678 | 0.000663 | 0.00 |
29 Mar 2024 | 0.000668 | -0.00000900 | -1.33% | 0.000677 | 0.000681 | 0.00066 | 0.00 |
28 Mar 2024 | 0.000677 | 0.000013 | 1.96% | 0.000665 | 0.000686 | 0.000659 | 0.00 |
27 Mar 2024 | 0.000664 | -0.000018 | -2.64% | 0.000682 | 0.000696 | 0.000658 | 0.00 |
26 Mar 2024 | 0.000681 | 0.00000100 | 0.15% | 0.000681 | 0.000698 | 0.000674 | 0.00 |
25 Mar 2024 | 0.00068 | 0.000024 | 3.66% | 0.000604 | 0.000693 | 0.000602 | 0.00 |
24 Mar 2024 | 0.000657 | 0.000019 | 2.98% | 0.000636 | 0.000659 | 0.000628 | 0.00 |
23 Mar 2024 | 0.000637 | 0.00000700 | 1.11% | 0.000633 | 0.00065 | 0.000622 | 0.00 |
22 Mar 2024 | 0.00063 | -0.000033 | -4.97% | 0.000664 | 0.000673 | 0.000619 | 0.00 |
21 Mar 2024 | 0.000664 | -0.00000500 | -0.75% | 0.000666 | 0.000681 | 0.000648 | 0.00 |
20 Mar 2024 | 0.000668 | 0.000065 | 10.78% | 0.0006 | 0.000671 | 0.000582 | 0.00 |
19 Mar 2024 | 0.000603 | -0.000067 | -10.00% | 0.000669 | 0.000672 | 0.000599 | 0.00 |
18 Mar 2024 | 0.00067 | -0.000021 | -3.04% | 0.000604 | 0.000691 | 0.000602 | 0.00 |
17 Mar 2024 | 0.00069 | 0.000022 | 3.29% | 0.000674 | 0.000698 | 0.00065 | 0.00 |
16 Mar 2024 | 0.000669 | -0.000042 | -5.91% | 0.000712 | 0.000718 | 0.000662 | 0.00 |
15 Mar 2024 | 0.000711 | -0.000027 | -3.66% | 0.000604 | 0.000722 | 0.000602 | 0.00 |
14 Mar 2024 | 0.000738 | -0.000023 | -3.02% | 0.00076 | 0.000762 | 0.000707 | 0.00 |
13 Mar 2024 | 0.000761 | 0.00000600 | 0.79% | 0.000756 | 0.000775 | 0.000749 | 0.00 |
12 Mar 2024 | 0.000755 | -0.000018 | -2.33% | 0.000774 | 0.000778 | 0.000732 | 0.00 |
11 Mar 2024 | 0.000773 | 0.000035 | 4.74% | 0.000604 | 0.000777 | 0.000602 | 0.00 |
10 Mar 2024 | 0.000738 | -0.00000600 | -0.81% | 0.000743 | 0.000754 | 0.000723 | 0.00 |
09 Mar 2024 | 0.000744 | 0.00000500 | 0.68% | 0.00074 | 0.000751 | 0.000738 | 0.00 |
08 Mar 2024 | 0.00074 | 0.00000600 | 0.82% | 0.000736 | 0.00076 | 0.000728 | 0.00 |
07 Mar 2024 | 0.000734 | 0.00001 | 1.38% | 0.000726 | 0.000748 | 0.000711 | 0.00 |
06 Mar 2024 | 0.000724 | 0.00005 | 7.42% | 0.000676 | 0.000741 | 0.000666 | 0.00 |
05 Mar 2024 | 0.000674 | -0.000016 | -2.32% | 0.00069 | 0.000726 | 0.000616 | 0.00 |
04 Mar 2024 | 0.00069 | 0.000028 | 4.23% | 0.000604 | 0.000692 | 0.000602 | 0.00 |
03 Mar 2024 | 0.000662 | 0.000012 | 1.85% | 0.00065 | 0.000663 | 0.000641 | 0.00 |
02 Mar 2024 | 0.00065 | -0.00000200 | -0.31% | 0.000652 | 0.000657 | 0.000646 | 0.00 |
01 Mar 2024 | 0.000652 | 0.000015 | 2.35% | 0.000635 | 0.000655 | 0.000635 | 0.00 |
29 Feb 2024 | 0.000638 | -0.00000300 | -0.47% | 0.000645 | 0.000669 | 0.000629 | 0.00 |
28 Feb 2024 | 0.00064 | 0.000024 | 3.90% | 0.000617 | 0.000662 | 0.000614 | 0.00 |
27 Feb 2024 | 0.000616 | 0.000012 | 1.99% | 0.000604 | 0.000625 | 0.000602 | 0.00 |
26 Feb 2024 | 0.000604 | 0.000012 | 2.03% | 0.000421 | 0.000608 | 0.000417 | 0.00 |
25 Feb 2024 | 0.000592 | 0.000023 | 4.05% | 0.000569 | 0.000592 | 0.000567 | 0.00 |
24 Feb 2024 | 0.000568 | 0.000013 | 2.34% | 0.000555 | 0.000571 | 0.000552 | 0.00 |
23 Feb 2024 | 0.000556 | -0.00000900 | -1.59% | 0.000564 | 0.000568 | 0.000552 | 0.00 |
22 Feb 2024 | 0.000564 | -0.00000100 | -0.18% | 0.000562 | 0.000576 | 0.000553 | 0.00 |
21 Feb 2024 | 0.000566 | -0.00000700 | -1.22% | 0.000572 | 0.000573 | 0.000547 | 0.00 |
20 Feb 2024 | 0.000573 | 0.000013 | 2.32% | 0.00056 | 0.000576 | 0.000547 | 0.00 |
19 Feb 2024 | 0.00056 | 0.000014 | 2.56% | 0.000421 | 0.000567 | 0.000417 | 0.00 |
18 Feb 2024 | 0.000546 | 0.000016 | 3.02% | 0.000529 | 0.00055 | 0.000526 | 0.00 |
17 Feb 2024 | 0.00053 | -0.00000400 | -0.75% | 0.000533 | 0.000533 | 0.000518 | 0.00 |
16 Feb 2024 | 0.000534 | -0.00000300 | -0.56% | 0.000537 | 0.000543 | 0.000525 | 0.00 |
15 Feb 2024 | 0.000537 | 0.00000800 | 1.51% | 0.000528 | 0.000545 | 0.000525 | 0.00 |
14 Feb 2024 | 0.000529 | 0.000028 | 5.58% | 0.000501 | 0.00053 | 0.000498 | 0.00 |
13 Feb 2024 | 0.000502 | -0.00000300 | -0.59% | 0.000507 | 0.00051 | 0.000492 | 0.00 |