UCTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.00518 | -0.000166 | -3.11% | 0.005345 | 0.005352 | 0.005149 | 0.00 |
15 May 2024 | 0.005346 | 0.000273 | 5.38% | 0.005079 | 0.005352 | 0.00504 | 0.00 |
14 May 2024 | 0.005073 | -0.000116 | -2.24% | 0.005186 | 0.005207 | 0.005035 | 0.00 |
13 May 2024 | 0.00519 | 0.000033 | 0.64% | 0.005236 | 0.0053 | 0.005142 | 0.00 |
12 May 2024 | 0.005156 | 0.000035 | 0.68% | 0.005127 | 0.005192 | 0.00511 | 0.00 |
11 May 2024 | 0.005121 | -0.00000200 | -0.04% | 0.005128 | 0.005177 | 0.005085 | 0.00 |
10 May 2024 | 0.005122 | -0.000219 | -4.10% | 0.005332 | 0.005372 | 0.005069 | 0.00 |
09 May 2024 | 0.005341 | 0.000109 | 2.09% | 0.005236 | 0.005381 | 0.005197 | 0.00 |
08 May 2024 | 0.005232 | -0.00008 | -1.51% | 0.005302 | 0.005346 | 0.005174 | 0.00 |
07 May 2024 | 0.005312 | -0.000089 | -1.65% | 0.0054 | 0.005508 | 0.005294 | 0.00 |
06 May 2024 | 0.005401 | -0.000118 | -2.14% | 0.005377 | 0.005644 | 0.005317 | 0.00 |
05 May 2024 | 0.005519 | 0.000033 | 0.60% | 0.005484 | 0.005579 | 0.005413 | 0.00 |
04 May 2024 | 0.005486 | 0.00002 | 0.37% | 0.005459 | 0.005572 | 0.00545 | 0.00 |
03 May 2024 | 0.005465 | 0.000204 | 3.88% | 0.005261 | 0.0055 | 0.005211 | 0.00 |
02 May 2024 | 0.005261 | 0.000018 | 0.34% | 0.005238 | 0.005302 | 0.005097 | 0.00 |
01 May 2024 | 0.005244 | -0.000074 | -1.39% | 0.0053 | 0.005314 | 0.004953 | 0.00 |
30 Abr 2024 | 0.005318 | -0.000341 | -6.03% | 0.005647 | 0.005718 | 0.005135 | 0.00 |
29 Abr 2024 | 0.005659 | -0.000088 | -1.53% | 0.005377 | 0.005689 | 0.005317 | 0.00 |
28 Abr 2024 | 0.005747 | 0.000021 | 0.37% | 0.005726 | 0.005891 | 0.005717 | 0.00 |
27 Abr 2024 | 0.005726 | 0.00022 | 4.00% | 0.005512 | 0.005773 | 0.005422 | 0.00 |
26 Abr 2024 | 0.005506 | -0.000051 | -0.92% | 0.005553 | 0.005572 | 0.005463 | 0.00 |
25 Abr 2024 | 0.005557 | 0.000039 | 0.71% | 0.005526 | 0.005613 | 0.005408 | 0.00 |
24 Abr 2024 | 0.005517 | -0.000148 | -2.61% | 0.005671 | 0.005794 | 0.005463 | 0.00 |
23 Abr 2024 | 0.005666 | 0.000032 | 0.57% | 0.005632 | 0.005743 | 0.005553 | 0.00 |
22 Abr 2024 | 0.005634 | 0.000094 | 1.70% | 0.005377 | 0.005685 | 0.005317 | 0.00 |
21 Abr 2024 | 0.00554 | -0.00000700 | -0.13% | 0.005543 | 0.005626 | 0.005491 | 0.00 |
20 Abr 2024 | 0.005547 | 0.000147 | 2.71% | 0.005377 | 0.005582 | 0.005317 | 0.00 |
19 Abr 2024 | 0.0054 | 0.00000300 | 0.06% | 0.005388 | 0.005497 | 0.005053 | 0.00 |
18 Abr 2024 | 0.005398 | 0.000148 | 2.83% | 0.005261 | 0.005446 | 0.005205 | 0.00 |
17 Abr 2024 | 0.005249 | -0.000181 | -3.33% | 0.005426 | 0.00549 | 0.00515 | 0.00 |
16 Abr 2024 | 0.00543 | -0.000029 | -0.53% | 0.00545 | 0.005499 | 0.00528 | 0.00 |
15 Abr 2024 | 0.005459 | -0.000105 | -1.89% | 0.006509 | 0.006555 | 0.005346 | 0.00 |
14 Abr 2024 | 0.005564 | 0.000234 | 4.39% | 0.005294 | 0.005582 | 0.00513 | 0.00 |
13 Abr 2024 | 0.00533 | -0.000378 | -6.62% | 0.005682 | 0.005807 | 0.005085 | 0.00 |
12 Abr 2024 | 0.005708 | -0.000464 | -7.52% | 0.006167 | 0.006253 | 0.005511 | 0.00 |
11 Abr 2024 | 0.006173 | -0.000058 | -0.93% | 0.006223 | 0.006364 | 0.00612 | 0.00 |
10 Abr 2024 | 0.006231 | 0.000054 | 0.87% | 0.00617 | 0.006261 | 0.006015 | 0.00 |
09 Abr 2024 | 0.006176 | -0.000326 | -5.01% | 0.006509 | 0.006555 | 0.006094 | 0.00 |
08 Abr 2024 | 0.006502 | 0.000421 | 6.92% | 0.006415 | 0.006555 | 0.006023 | 0.00 |
07 Abr 2024 | 0.006081 | 0.000163 | 2.75% | 0.005904 | 0.006086 | 0.00589 | 0.00 |
06 Abr 2024 | 0.005918 | 0.000065 | 1.11% | 0.005832 | 0.005974 | 0.005831 | 0.00 |
05 Abr 2024 | 0.005853 | -0.00000400 | -0.07% | 0.005862 | 0.00589 | 0.00567 | 0.00 |
04 Abr 2024 | 0.005857 | 0.000017 | 0.29% | 0.005817 | 0.006061 | 0.005729 | 0.00 |
03 Abr 2024 | 0.00584 | 0.000071 | 1.23% | 0.005784 | 0.005926 | 0.005648 | 0.00 |
02 Abr 2024 | 0.005769 | -0.000417 | -6.74% | 0.006171 | 0.006171 | 0.005666 | 0.00 |
01 Abr 2024 | 0.006186 | -0.000225 | -3.51% | 0.006415 | 0.006415 | 0.006022 | 0.00 |
31 Mar 2024 | 0.006411 | 0.000237 | 3.83% | 0.006174 | 0.00643 | 0.006174 | 0.00 |
30 Mar 2024 | 0.006174 | -0.000014 | -0.23% | 0.00618 | 0.006276 | 0.006142 | 0.00 |
29 Mar 2024 | 0.006188 | -0.000085 | -1.36% | 0.006269 | 0.006304 | 0.006114 | 0.00 |
28 Mar 2024 | 0.006273 | 0.000124 | 2.01% | 0.00616 | 0.006356 | 0.006103 | 0.00 |
27 Mar 2024 | 0.006149 | -0.000163 | -2.58% | 0.006314 | 0.006451 | 0.006095 | 0.00 |
26 Mar 2024 | 0.006312 | 0.00001 | 0.16% | 0.006305 | 0.006469 | 0.006246 | 0.00 |
25 Mar 2024 | 0.006302 | 0.00022 | 3.62% | 0.005594 | 0.006422 | 0.005576 | 0.00 |
24 Mar 2024 | 0.006082 | 0.000179 | 3.03% | 0.005889 | 0.006109 | 0.005813 | 0.00 |
23 Mar 2024 | 0.005904 | 0.000065 | 1.11% | 0.005859 | 0.006022 | 0.005759 | 0.00 |
22 Mar 2024 | 0.005838 | -0.000308 | -5.01% | 0.006153 | 0.006231 | 0.005731 | 0.00 |
21 Mar 2024 | 0.006147 | -0.000044 | -0.71% | 0.006173 | 0.006308 | 0.006004 | 0.00 |
20 Mar 2024 | 0.00619 | 0.000606 | 10.84% | 0.005561 | 0.006218 | 0.005394 | 0.00 |
19 Mar 2024 | 0.005585 | -0.000619 | -9.98% | 0.006193 | 0.006223 | 0.005553 | 0.00 |
18 Mar 2024 | 0.006203 | -0.000192 | -3.00% | 0.005594 | 0.006405 | 0.005576 | 0.00 |
17 Mar 2024 | 0.006396 | 0.0002 | 3.24% | 0.006247 | 0.00647 | 0.006025 | 0.00 |
16 Mar 2024 | 0.006195 | -0.00039 | -5.92% | 0.006594 | 0.006649 | 0.006129 | 0.00 |
15 Mar 2024 | 0.006585 | -0.000252 | -3.69% | 0.005594 | 0.006685 | 0.005576 | 0.00 |
14 Mar 2024 | 0.006837 | -0.000215 | -3.05% | 0.007044 | 0.007059 | 0.006552 | 0.00 |
13 Mar 2024 | 0.007052 | 0.000058 | 0.83% | 0.006999 | 0.007179 | 0.006938 | 0.00 |
12 Mar 2024 | 0.006993 | -0.00017 | -2.37% | 0.007169 | 0.007203 | 0.006782 | 0.00 |
11 Mar 2024 | 0.007163 | 0.000325 | 4.75% | 0.005594 | 0.007198 | 0.005576 | 0.00 |
10 Mar 2024 | 0.006838 | -0.000057 | -0.83% | 0.006883 | 0.006984 | 0.006697 | 0.00 |
09 Mar 2024 | 0.006895 | 0.000043 | 0.63% | 0.00685 | 0.006953 | 0.006832 | 0.00 |
08 Mar 2024 | 0.006852 | 0.000052 | 0.76% | 0.00682 | 0.00704 | 0.006741 | 0.00 |
07 Mar 2024 | 0.0068 | 0.000089 | 1.33% | 0.006729 | 0.006933 | 0.006586 | 0.00 |
06 Mar 2024 | 0.006711 | 0.000467 | 7.48% | 0.006265 | 0.006864 | 0.00617 | 0.00 |
05 Mar 2024 | 0.006244 | -0.000148 | -2.32% | 0.006395 | 0.006725 | 0.00571 | 0.00 |
04 Mar 2024 | 0.006392 | 0.000261 | 4.26% | 0.005594 | 0.00641 | 0.005576 | 0.00 |
03 Mar 2024 | 0.006131 | 0.000108 | 1.79% | 0.006021 | 0.006146 | 0.005936 | 0.00 |
02 Mar 2024 | 0.006023 | -0.000019 | -0.31% | 0.006041 | 0.006089 | 0.005986 | 0.00 |
01 Mar 2024 | 0.006042 | 0.000136 | 2.31% | 0.005883 | 0.006072 | 0.005883 | 0.00 |
29 Feb 2024 | 0.005906 | -0.000024 | -0.40% | 0.005976 | 0.006196 | 0.005824 | 0.00 |
28 Feb 2024 | 0.00593 | 0.000225 | 3.94% | 0.005711 | 0.006135 | 0.00569 | 0.00 |
27 Feb 2024 | 0.005705 | 0.000114 | 2.04% | 0.005594 | 0.005788 | 0.005576 | 0.00 |
26 Feb 2024 | 0.005591 | 0.000111 | 2.03% | 0.005298 | 0.005628 | 0.005068 | 0.00 |
25 Feb 2024 | 0.00548 | 0.000216 | 4.11% | 0.005268 | 0.005483 | 0.005255 | 0.00 |
24 Feb 2024 | 0.005263 | 0.000117 | 2.26% | 0.005143 | 0.005286 | 0.005117 | 0.00 |
23 Feb 2024 | 0.005147 | -0.000081 | -1.55% | 0.005225 | 0.005265 | 0.005117 | 0.00 |
22 Feb 2024 | 0.005227 | -0.000014 | -0.27% | 0.00521 | 0.005332 | 0.005119 | 0.00 |
21 Feb 2024 | 0.005241 | -0.000065 | -1.22% | 0.005298 | 0.005311 | 0.005068 | 0.00 |
20 Feb 2024 | 0.005306 | 0.00012 | 2.32% | 0.005185 | 0.005338 | 0.005066 | 0.00 |
19 Feb 2024 | 0.005186 | 0.000129 | 2.55% | 0.003899 | 0.005251 | 0.003864 | 0.00 |
18 Feb 2024 | 0.005057 | 0.00015 | 3.05% | 0.004904 | 0.005096 | 0.00487 | 0.00 |
17 Feb 2024 | 0.004907 | -0.000039 | -0.79% | 0.004933 | 0.004935 | 0.004795 | 0.00 |