Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
XCURUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 0.018471 | 0.002751 | 17.50% | 0.015726 | 0.019212 | 0.01557 | 1,295,405.00 |
| 13 May 2024 | 0.01572 | -0.000263 | -1.65% | 0.015372 | 0.158858 | 0.015295 | 1,416,246.00 |
| 12 May 2024 | 0.015984 | -0.000429 | -2.61% | 0.01643 | 0.016685 | 0.015844 | 1,354,020.00 |
| 11 May 2024 | 0.016413 | 0.000571 | 3.60% | 0.015816 | 0.016588 | 0.015775 | 1,135,643.00 |
| 10 May 2024 | 0.015842 | -0.002435 | -13.32% | 0.018244 | 0.018901 | 0.015842 | 552,194.00 |
| 09 May 2024 | 0.018277 | 0.000541 | 3.05% | 0.017744 | 0.018763 | 0.01759 | 1,532,880.00 |
| 08 May 2024 | 0.017737 | -0.000382 | -2.11% | 0.018077 | 0.018327 | 0.017464 | 1,390,667.00 |
| 07 May 2024 | 0.018119 | -0.000205 | -1.12% | 0.018318 | 0.019279 | 0.017848 | 1,598,242.00 |
| 06 May 2024 | 0.018324 | 0.001682 | 10.11% | 0.015372 | 0.167785 | 0.015295 | 1,051,250.00 |
| 05 May 2024 | 0.016642 | 0.000033 | 0.20% | 0.016612 | 0.016788 | 0.016371 | 1,555,984.00 |
| 04 May 2024 | 0.016609 | 0.000246 | 1.51% | 0.016351 | 0.017266 | 0.016273 | 1,584,667.00 |
| 03 May 2024 | 0.016362 | 0.000983 | 6.39% | 0.015372 | 0.017052 | 0.015295 | 1,396,733.00 |
| 02 May 2024 | 0.01538 | 0.000185 | 1.21% | 0.015142 | 0.015951 | 0.013818 | 1,730,679.00 |
| 01 May 2024 | 0.015195 | -0.000624 | -3.94% | 0.015763 | 0.015778 | 0.014152 | 966,989.00 |
| 30 Abr 2024 | 0.01582 | -0.000139 | -0.87% | 0.015959 | 0.016512 | 0.015483 | 1,800,499.00 |
| 29 Abr 2024 | 0.015959 | -0.000421 | -2.57% | 0.018832 | 0.161308 | 0.015629 | 1,576,106.00 |
| 28 Abr 2024 | 0.01638 | 0.000515 | 3.24% | 0.015853 | 0.017258 | 0.015848 | 1,639,345.00 |
| 27 Abr 2024 | 0.015865 | -0.000084 | -0.53% | 0.015937 | 0.015974 | 0.015033 | 1,373,665.00 |
| 26 Abr 2024 | 0.015949 | -0.001462 | -8.40% | 0.017411 | 0.018078 | 0.015838 | 1,668,078.00 |
| 25 Abr 2024 | 0.017411 | 0.000077 | 0.44% | 0.017353 | 0.018044 | 0.016638 | 1,685,914.00 |
| 24 Abr 2024 | 0.017334 | -0.00059 | -3.29% | 0.017931 | 0.018737 | 0.017163 | 1,865,680.00 |
| 23 Abr 2024 | 0.017924 | -0.002138 | -10.66% | 0.02004 | 0.020159 | 0.017824 | 1,809,790.00 |
| 22 Abr 2024 | 0.020062 | 0.001215 | 6.44% | 0.018832 | 0.171054 | 0.018756 | 1,404,429.00 |
| 21 Abr 2024 | 0.018847 | -0.001925 | -9.27% | 0.02073 | 0.02102 | 0.018673 | 1,131,138.00 |
| 20 Abr 2024 | 0.020772 | 0.002198 | 11.83% | 0.018509 | 0.020787 | 0.0184 | 1,406,709.00 |
| 19 Abr 2024 | 0.018574 | -0.00175 | -8.61% | 0.020283 | 0.020283 | 0.017901 | 1,251,936.00 |
| 18 Abr 2024 | 0.020325 | -0.001139 | -5.31% | 0.021449 | 0.022112 | 0.017646 | 766,408.00 |
| 17 Abr 2024 | 0.021463 | 0.004896 | 29.55% | 0.016599 | 0.02328 | 0.015894 | 369,040.00 |
| 16 Abr 2024 | 0.016567 | -0.000561 | -3.28% | 0.017124 | 0.017473 | 0.016082 | 38,226.00 |
| 15 Abr 2024 | 0.017128 | -0.003267 | -16.02% | 0.01801 | 0.170201 | 0.015973 | 393,551.00 |
| 14 Abr 2024 | 0.020395 | 0.002339 | 12.96% | 0.01801 | 0.020413 | 0.015973 | 910,286.00 |
| 13 Abr 2024 | 0.018056 | -0.002754 | -13.23% | 0.0208 | 0.021063 | 0.018056 | 746,204.00 |
| 12 Abr 2024 | 0.02081 | -0.002313 | -10.00% | 0.023103 | 0.024092 | 0.020469 | 734,943.00 |
| 11 Abr 2024 | 0.023123 | 0.000545 | 2.41% | 0.022579 | 0.023515 | 0.021616 | 757,644.00 |
| 10 Abr 2024 | 0.022578 | -0.000942 | -4.01% | 0.023499 | 0.024132 | 0.021277 | 558,864.00 |
| 09 Abr 2024 | 0.02352 | -0.000861 | -3.53% | 0.024346 | 0.025081 | 0.023421 | 585,589.00 |
| 08 Abr 2024 | 0.024381 | 0.000079 | 0.33% | 0.026039 | 0.026112 | 0.022989 | 504,951.00 |
| 07 Abr 2024 | 0.024302 | -0.000522 | -2.10% | 0.024806 | 0.025714 | 0.02344 | 581,957.00 |
| 06 Abr 2024 | 0.024824 | 0.000347 | 1.42% | 0.024399 | 0.025345 | 0.0243 | 527,003.00 |
| 05 Abr 2024 | 0.024477 | -0.001536 | -5.90% | 0.026039 | 0.026112 | 0.024236 | 515,005.00 |
| 04 Abr 2024 | 0.026013 | 0.000218 | 0.85% | 0.025768 | 0.026848 | 0.02492 | 526,033.00 |
| 03 Abr 2024 | 0.025795 | -0.000393 | -1.50% | 0.026199 | 0.026773 | 0.024986 | 653,055.00 |
| 02 Abr 2024 | 0.026188 | -0.00246 | -8.59% | 0.028561 | 0.029212 | 0.026177 | 670,000.00 |
| 01 Abr 2024 | 0.028648 | 0.00014 | 0.49% | 0.031501 | 0.032236 | 0.027039 | 599,938.00 |
| 31 Mar 2024 | 0.028508 | 0.001339 | 4.93% | 0.027195 | 0.029138 | 0.025844 | 504,729.00 |
| 30 Mar 2024 | 0.027169 | -0.00149 | -5.20% | 0.02864 | 0.029487 | 0.027143 | 486,892.00 |
| 29 Mar 2024 | 0.028658 | -0.000354 | -1.22% | 0.029015 | 0.030357 | 0.028457 | 342,037.00 |
| 28 Mar 2024 | 0.029012 | -0.000758 | -2.55% | 0.029191 | 0.031508 | 0.028325 | 453,572.00 |
| 27 Mar 2024 | 0.02977 | -0.00173 | -5.49% | 0.031501 | 0.032236 | 0.029054 | 515,240.00 |
| 26 Mar 2024 | 0.0315 | -0.004163 | -11.67% | 0.035588 | 0.039639 | 0.031343 | 559,973.00 |
| 25 Mar 2024 | 0.035663 | -0.001372 | -3.70% | 0.032314 | 0.036829 | 0.031996 | 452,055.00 |
| 24 Mar 2024 | 0.037035 | -0.000291 | -0.78% | 0.037167 | 0.037841 | 0.034676 | 320,046.00 |
| 23 Mar 2024 | 0.037325 | -0.002005 | -5.10% | 0.0427 | 0.043971 | 0.036019 | 435,167.00 |
| 22 Mar 2024 | 0.03933 | 0.005284 | 15.52% | 0.034061 | 0.041255 | 0.033355 | 371,443.00 |
| 21 Mar 2024 | 0.034046 | -0.001901 | -5.29% | 0.035323 | 0.036145 | 0.032967 | 321,215.00 |
| 20 Mar 2024 | 0.035947 | 0.003602 | 11.14% | 0.032314 | 0.036604 | 0.031996 | 399,353.00 |
| 19 Mar 2024 | 0.032345 | -0.004254 | -11.62% | 0.036564 | 0.036668 | 0.031399 | 401,003.00 |
| 18 Mar 2024 | 0.036599 | -0.001686 | -4.40% | 0.038717 | 0.176583 | 0.034892 | 419,425.00 |
| 17 Mar 2024 | 0.038284 | 0.005672 | 17.39% | 0.03282 | 0.038284 | 0.031884 | 350,175.00 |
| 16 Mar 2024 | 0.032612 | -0.007077 | -17.83% | 0.039649 | 0.0399 | 0.032583 | 290,455.00 |
| 15 Mar 2024 | 0.039689 | -0.001763 | -4.25% | 0.038717 | 0.046254 | 0.036568 | 491,616.00 |
| 14 Mar 2024 | 0.041451 | 0.002698 | 6.96% | 0.038717 | 0.046254 | 0.037524 | 313,185.00 |
| 13 Mar 2024 | 0.038754 | -0.000557 | -1.42% | 0.039271 | 0.040124 | 0.036276 | 292,109.00 |
| 12 Mar 2024 | 0.03931 | 0.003953 | 11.18% | 0.03544 | 0.03935 | 0.03443 | 298,432.00 |
| 11 Mar 2024 | 0.035357 | -0.001926 | -5.17% | 0.031865 | 0.039902 | 0.031734 | 512,665.00 |
| 10 Mar 2024 | 0.037283 | 0.00097 | 2.67% | 0.036298 | 0.03945 | 0.035439 | 282,128.00 |
| 09 Mar 2024 | 0.036313 | 0.002158 | 6.32% | 0.03484 | 0.03708 | 0.034085 | 329,933.00 |
| 08 Mar 2024 | 0.034156 | 0.000613 | 1.83% | 0.033493 | 0.034907 | 0.032087 | 330,375.00 |
| 07 Mar 2024 | 0.033543 | -0.001485 | -4.24% | 0.03497 | 0.03515 | 0.032887 | 299,053.00 |
| 06 Mar 2024 | 0.035027 | 0.002849 | 8.85% | 0.031865 | 0.036511 | 0.031525 | 370,089.00 |
| 05 Mar 2024 | 0.032178 | -0.009183 | -22.20% | 0.040982 | 0.041629 | 0.028459 | 569,911.00 |
| 04 Mar 2024 | 0.041361 | 0.004197 | 11.29% | 0.033659 | 0.043828 | 0.032359 | 444,751.00 |
| 03 Mar 2024 | 0.037164 | 0.003047 | 8.93% | 0.0341 | 0.037447 | 0.033353 | 318,340.00 |
| 02 Mar 2024 | 0.034116 | -0.001533 | -4.30% | 0.036237 | 0.036687 | 0.033335 | 330,057.00 |
| 01 Mar 2024 | 0.035649 | 0.002467 | 7.44% | 0.033659 | 0.035725 | 0.03141 | 349,927.00 |
| 29 Feb 2024 | 0.033182 | 0.002563 | 8.37% | 0.030533 | 0.034882 | 0.030303 | 438,669.00 |
| 28 Feb 2024 | 0.030619 | -0.003579 | -10.47% | 0.034224 | 0.034283 | 0.02954 | 571,642.00 |
| 27 Feb 2024 | 0.034199 | 0.000393 | 1.16% | 0.03496 | 0.035316 | 0.03247 | 637,234.00 |
| 26 Feb 2024 | 0.033805 | 0.002229 | 7.06% | 0.025864 | 0.133594 | 0.025472 | 655,871.00 |
| 25 Feb 2024 | 0.031576 | -0.00142 | -4.30% | 0.033002 | 0.036161 | 0.031012 | 746,551.00 |
| 24 Feb 2024 | 0.032997 | -0.000069 | -0.21% | 0.032988 | 0.034273 | 0.032406 | 575,395.00 |
| 23 Feb 2024 | 0.033066 | 0.001258 | 3.95% | 0.031806 | 0.033696 | 0.031532 | 645,292.00 |
| 22 Feb 2024 | 0.031808 | 0.001154 | 3.77% | 0.030554 | 0.033861 | 0.030191 | 644,491.00 |
| 21 Feb 2024 | 0.030653 | -0.002827 | -8.44% | 0.033446 | 0.033994 | 0.029583 | 660,367.00 |
| 20 Feb 2024 | 0.03348 | -0.000684 | -2.00% | 0.034192 | 0.034209 | 0.032678 | 604,718.00 |
| 19 Feb 2024 | 0.034164 | -0.003898 | -10.24% | 0.025864 | 0.13545 | 0.025472 | 536,056.00 |
| 18 Feb 2024 | 0.038063 | 0.003395 | 9.79% | 0.034602 | 0.038849 | 0.03359 | 587,222.00 |
| 17 Feb 2024 | 0.034668 | 0.003332 | 10.63% | 0.030776 | 0.035863 | 0.030625 | 500,939.00 |
| 16 Feb 2024 | 0.031336 | 0.002235 | 7.68% | 0.02909 | 0.033409 | 0.028699 | 595,843.00 |
| 15 Feb 2024 | 0.029101 | -0.00099 | -3.29% | 0.030065 | 0.030903 | 0.027547 | 472,350.00 |
