URQAUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 0.022187 | -0.000462 | -2.04% | 0.022642 | 0.023015 | 0.021927 | 0.00 |
06 Jun 2024 | 0.022649 | -0.000103 | -0.45% | 0.02277 | 0.022925 | 0.022464 | 0.00 |
05 Jun 2024 | 0.022752 | 0.000172 | 0.76% | 0.02167 | 0.022962 | 0.021627 | 0.00 |
04 Jun 2024 | 0.02258 | 0.000568 | 2.58% | 0.022017 | 0.022731 | 0.021938 | 0.00 |
03 Jun 2024 | 0.022013 | 0.000318 | 1.46% | 0.02167 | 0.022484 | 0.021627 | 0.00 |
02 Jun 2024 | 0.021695 | 0.000032 | 0.15% | 0.02167 | 0.021888 | 0.021557 | 0.00 |
01 Jun 2024 | 0.021663 | 0.000074 | 0.34% | 0.0216 | 0.0217 | 0.021567 | 0.00 |
31 May 2024 | 0.021589 | -0.000282 | -1.29% | 0.021876 | 0.022067 | 0.02132 | 0.00 |
30 May 2024 | 0.021871 | 0.000237 | 1.10% | 0.021627 | 0.022249 | 0.021476 | 0.00 |
29 May 2024 | 0.021634 | -0.000244 | -1.12% | 0.021859 | 0.022029 | 0.021472 | 0.00 |
28 May 2024 | 0.021877 | -0.000309 | -1.39% | 0.022206 | 0.022237 | 0.021514 | 0.00 |
27 May 2024 | 0.022186 | 0.000269 | 1.23% | 0.021203 | 0.022589 | 0.021022 | 0.00 |
26 May 2024 | 0.021917 | -0.000238 | -1.07% | 0.022165 | 0.02223 | 0.021836 | 0.00 |
25 May 2024 | 0.022155 | 0.000212 | 0.96% | 0.02193 | 0.022255 | 0.021924 | 0.00 |
24 May 2024 | 0.021943 | 0.000223 | 1.03% | 0.021736 | 0.022144 | 0.021327 | 0.00 |
23 May 2024 | 0.02172 | -0.000397 | -1.80% | 0.022113 | 0.022406 | 0.021285 | 0.00 |
22 May 2024 | 0.022117 | -0.000338 | -1.51% | 0.022442 | 0.02259 | 0.022074 | 0.00 |
21 May 2024 | 0.022454 | -0.000387 | -1.69% | 0.022864 | 0.022987 | 0.022153 | 0.00 |
20 May 2024 | 0.022842 | 0.001649 | 7.78% | 0.021203 | 0.02288 | 0.021022 | 0.00 |
19 May 2024 | 0.021193 | -0.00025 | -1.17% | 0.021421 | 0.021654 | 0.021108 | 0.00 |
18 May 2024 | 0.021443 | 0.000019 | 0.09% | 0.021431 | 0.021563 | 0.021333 | 0.00 |
17 May 2024 | 0.021425 | 0.000537 | 2.57% | 0.020897 | 0.021588 | 0.020852 | 0.00 |
16 May 2024 | 0.020887 | -0.000339 | -1.60% | 0.021203 | 0.021343 | 0.020673 | 0.00 |
15 May 2024 | 0.021227 | 0.001524 | 7.74% | 0.019695 | 0.021253 | 0.019624 | 0.00 |
14 May 2024 | 0.019702 | -0.00042 | -2.09% | 0.020129 | 0.020186 | 0.019557 | 0.00 |
13 May 2024 | 0.020122 | 0.00045 | 2.29% | 0.01958 | 0.020304 | 0.01941 | 0.00 |
12 May 2024 | 0.019672 | 0.00022 | 1.13% | 0.019472 | 0.019775 | 0.019396 | 0.00 |
11 May 2024 | 0.019452 | -0.000046 | -0.24% | 0.019466 | 0.019659 | 0.01936 | 0.00 |
10 May 2024 | 0.019498 | -0.00067 | -3.32% | 0.020131 | 0.02031 | 0.019277 | 0.00 |
09 May 2024 | 0.020168 | 0.000596 | 3.05% | 0.01958 | 0.020281 | 0.01941 | 0.00 |
08 May 2024 | 0.019571 | -0.000422 | -2.11% | 0.019947 | 0.020163 | 0.019481 | 0.00 |
07 May 2024 | 0.019993 | -0.000226 | -1.12% | 0.020213 | 0.020599 | 0.019926 | 0.00 |
06 May 2024 | 0.020219 | -0.000263 | -1.28% | 0.018919 | 0.02089 | 0.018825 | 0.00 |
05 May 2024 | 0.020482 | 0.00004 | 0.20% | 0.020446 | 0.020662 | 0.020148 | 0.00 |
04 May 2024 | 0.020442 | 0.000303 | 1.51% | 0.020125 | 0.020619 | 0.020028 | 0.00 |
03 May 2024 | 0.020138 | 0.001209 | 6.39% | 0.018919 | 0.020268 | 0.018825 | 0.00 |
02 May 2024 | 0.018929 | 0.000227 | 1.21% | 0.018636 | 0.019075 | 0.018211 | 0.00 |
01 May 2024 | 0.018702 | -0.000768 | -3.94% | 0.019401 | 0.019419 | 0.018085 | 0.00 |
30 Abr 2024 | 0.01947 | -0.000957 | -4.68% | 0.020428 | 0.020697 | 0.018911 | 0.00 |
29 Abr 2024 | 0.020427 | 0.000267 | 1.33% | 0.02078 | 0.021285 | 0.01978 | 0.00 |
28 Abr 2024 | 0.02016 | -0.000148 | -0.73% | 0.020292 | 0.020566 | 0.020084 | 0.00 |
27 Abr 2024 | 0.020307 | -0.000107 | -0.52% | 0.020399 | 0.020447 | 0.020001 | 0.00 |
26 Abr 2024 | 0.020415 | -0.00022 | -1.07% | 0.020635 | 0.020727 | 0.020272 | 0.00 |
25 Abr 2024 | 0.020635 | 0.000091 | 0.44% | 0.020567 | 0.020883 | 0.020095 | 0.00 |
24 Abr 2024 | 0.020544 | -0.000699 | -3.29% | 0.021251 | 0.021464 | 0.020341 | 0.00 |
23 Abr 2024 | 0.021243 | -0.000156 | -0.73% | 0.021376 | 0.021502 | 0.021078 | 0.00 |
22 Abr 2024 | 0.021399 | 0.000602 | 2.90% | 0.02078 | 0.02152 | 0.020696 | 0.00 |
21 Abr 2024 | 0.020797 | 0.000025 | 0.12% | 0.02073 | 0.02102 | 0.020568 | 0.00 |
20 Abr 2024 | 0.020772 | 0.000276 | 1.35% | 0.020424 | 0.020943 | 0.020241 | 0.00 |
19 Abr 2024 | 0.020496 | 0.000171 | 0.84% | 0.020283 | 0.020959 | 0.019073 | 0.00 |
18 Abr 2024 | 0.020325 | 0.000701 | 3.57% | 0.019611 | 0.020522 | 0.019471 | 0.00 |
17 Abr 2024 | 0.019624 | -0.000767 | -3.76% | 0.02043 | 0.020627 | 0.019157 | 0.00 |
16 Abr 2024 | 0.020391 | 0.00009 | 0.44% | 0.020296 | 0.02057 | 0.019752 | 0.00 |
15 Abr 2024 | 0.0203 | -0.000753 | -3.58% | 0.021052 | 0.021391 | 0.019946 | 0.00 |
14 Abr 2024 | 0.021053 | 0.000418 | 2.03% | 0.020582 | 0.021071 | 0.019894 | 0.00 |
13 Abr 2024 | 0.020635 | -0.000846 | -3.94% | 0.021471 | 0.021742 | 0.019713 | 0.00 |
12 Abr 2024 | 0.021481 | -0.000941 | -4.20% | 0.022403 | 0.022783 | 0.021129 | 0.00 |
11 Abr 2024 | 0.022423 | -0.000156 | -0.69% | 0.022579 | 0.022803 | 0.022262 | 0.00 |
10 Abr 2024 | 0.022578 | 0.000441 | 1.99% | 0.022117 | 0.022748 | 0.021614 | 0.00 |
09 Abr 2024 | 0.022137 | -0.00081 | -3.53% | 0.022914 | 0.022959 | 0.021849 | 0.00 |
08 Abr 2024 | 0.022947 | 0.000728 | 3.28% | 0.02205 | 0.023258 | 0.022049 | 0.00 |
07 Abr 2024 | 0.022219 | 0.000153 | 0.69% | 0.02205 | 0.022481 | 0.022049 | 0.00 |
06 Abr 2024 | 0.022066 | 0.000308 | 1.42% | 0.021688 | 0.02227 | 0.0216 | 0.00 |
05 Abr 2024 | 0.021757 | -0.000148 | -0.68% | 0.021928 | 0.021989 | 0.021125 | 0.00 |
04 Abr 2024 | 0.021906 | 0.000741 | 3.50% | 0.021143 | 0.022177 | 0.020837 | 0.00 |
03 Abr 2024 | 0.021165 | 0.000214 | 1.02% | 0.020959 | 0.021418 | 0.020671 | 0.00 |
02 Abr 2024 | 0.020951 | -0.001409 | -6.30% | 0.022291 | 0.022291 | 0.020667 | 0.00 |
01 Abr 2024 | 0.022359 | -0.000447 | -1.96% | 0.022646 | 0.022697 | 0.021829 | 0.00 |
31 Mar 2024 | 0.022806 | 0.000514 | 2.31% | 0.022314 | 0.022822 | 0.022311 | 0.00 |
30 Mar 2024 | 0.022292 | -0.000075 | -0.34% | 0.022353 | 0.022511 | 0.022271 | 0.00 |
29 Mar 2024 | 0.022368 | -0.000276 | -1.22% | 0.022646 | 0.022697 | 0.022113 | 0.00 |
28 Mar 2024 | 0.022644 | 0.000489 | 2.21% | 0.022241 | 0.022915 | 0.022064 | 0.00 |
27 Mar 2024 | 0.022154 | -0.000245 | -1.09% | 0.022401 | 0.022942 | 0.021882 | 0.00 |
26 Mar 2024 | 0.0224 | 0.000023 | 0.10% | 0.02233 | 0.022896 | 0.022213 | 0.00 |
25 Mar 2024 | 0.022377 | 0.000829 | 3.85% | 0.020394 | 0.022785 | 0.020208 | 0.00 |
24 Mar 2024 | 0.021548 | 0.000954 | 4.63% | 0.020506 | 0.021623 | 0.020429 | 0.00 |
23 Mar 2024 | 0.020593 | 0.000294 | 1.45% | 0.020394 | 0.021081 | 0.020173 | 0.00 |
22 Mar 2024 | 0.0203 | -0.000652 | -3.11% | 0.020961 | 0.021323 | 0.019939 | 0.00 |
21 Mar 2024 | 0.020951 | -0.000752 | -3.46% | 0.021737 | 0.021824 | 0.020685 | 0.00 |
20 Mar 2024 | 0.021704 | 0.001799 | 9.04% | 0.019886 | 0.021795 | 0.019472 | 0.00 |
19 Mar 2024 | 0.019905 | -0.001784 | -8.23% | 0.021668 | 0.021798 | 0.019695 | 0.00 |
18 Mar 2024 | 0.021688 | -0.000189 | -0.86% | 0.023376 | 0.023611 | 0.021133 | 0.00 |
17 Mar 2024 | 0.021877 | 0.001005 | 4.82% | 0.021005 | 0.022024 | 0.020667 | 0.00 |
16 Mar 2024 | 0.020872 | -0.00141 | -6.33% | 0.022259 | 0.0224 | 0.020807 | 0.00 |
15 Mar 2024 | 0.022281 | -0.000588 | -2.57% | 0.023376 | 0.023611 | 0.021133 | 0.00 |
14 Mar 2024 | 0.02287 | -0.000529 | -2.26% | 0.023376 | 0.023611 | 0.02196 | 0.00 |
13 Mar 2024 | 0.023398 | 0.000527 | 2.30% | 0.022848 | 0.023586 | 0.022828 | 0.00 |
12 Mar 2024 | 0.022871 | -0.000219 | -0.95% | 0.023144 | 0.023351 | 0.022156 | 0.00 |
11 Mar 2024 | 0.02309 | 0.000997 | 4.51% | 0.021436 | 0.023328 | 0.021396 | 0.00 |
10 Mar 2024 | 0.022094 | 0.000169 | 0.77% | 0.021916 | 0.022398 | 0.021851 | 0.00 |
09 Mar 2024 | 0.021925 | 0.000065 | 0.30% | 0.02186 | 0.021978 | 0.021778 | 0.00 |