Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
00USD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.0738 | 0.0013 | 1.79% | 0.0725 | 0.0758 | 0.0721 | 1,592,049.00 |
| 16 May 2024 | 0.0725 | -0.0035 | -4.61% | 0.0762 | 0.0771 | 0.0714 | 4,298,057.00 |
| 15 May 2024 | 0.076 | 0.0041 | 5.70% | 0.072 | 0.0771 | 0.0712 | 3,154,774.00 |
| 14 May 2024 | 0.0719 | -0.0031 | -4.13% | 0.0746 | 0.075 | 0.0707 | 1,718,140.00 |
| 13 May 2024 | 0.075 | -0.0004 | -0.53% | 0.0754 | 0.0764 | 0.0722 | 2,376,103.00 |
| 12 May 2024 | 0.0754 | 0.0012 | 1.62% | 0.0741 | 0.0758 | 0.074 | 1,097,763.00 |
| 11 May 2024 | 0.0742 | -0.0005 | -0.67% | 0.0748 | 0.0751 | 0.0734 | 537,615.00 |
| 10 May 2024 | 0.0747 | -0.002 | -2.61% | 0.0762 | 0.0778 | 0.0741 | 1,771,752.00 |
| 09 May 2024 | 0.0767 | 0.0001 | 0.13% | 0.0765 | 0.0779 | 0.0739 | 4,699,945.00 |
| 08 May 2024 | 0.0766 | -0.0006 | -0.78% | 0.0771 | 0.0806 | 0.0755 | 2,760,279.00 |
| 07 May 2024 | 0.0772 | -0.003 | -3.74% | 0.0804 | 0.0809 | 0.0767 | 1,436,312.00 |
| 06 May 2024 | 0.0802 | -0.0028 | -3.37% | 0.0831 | 0.0831 | 0.0797 | 736,966.00 |
| 05 May 2024 | 0.083 | 0.0005 | 0.61% | 0.0823 | 0.0845 | 0.0821 | 856,101.00 |
| 04 May 2024 | 0.0825 | -0.0008 | -0.96% | 0.083 | 0.0872 | 0.0798 | 3,618,007.00 |
| 03 May 2024 | 0.0833 | 0.0034 | 4.26% | 0.0801 | 0.0836 | 0.0796 | 1,209,296.00 |
| 02 May 2024 | 0.0799 | 0.0026 | 3.36% | 0.0774 | 0.0814 | 0.0751 | 1,485,989.00 |
| 01 May 2024 | 0.0773 | 0.0002 | 0.26% | 0.0772 | 0.0773 | 0.072 | 2,058,696.00 |
| 30 Abr 2024 | 0.0771 | -0.0048 | -5.86% | 0.0817 | 0.0835 | 0.074 | 3,942,190.00 |
| 29 Abr 2024 | 0.0819 | -0.001 | -1.21% | 0.0825 | 0.0834 | 0.077 | 2,981,733.00 |
| 28 Abr 2024 | 0.0829 | 0.0008 | 0.97% | 0.0824 | 0.0929 | 0.0816 | 6,665,896.00 |
| 27 Abr 2024 | 0.0821 | -0.003 | -3.53% | 0.085 | 0.0857 | 0.0785 | 4,445,866.00 |
| 26 Abr 2024 | 0.0851 | 0.0018 | 2.16% | 0.0832 | 0.0858 | 0.0826 | 2,186,258.00 |
| 25 Abr 2024 | 0.0833 | -0.0028 | -3.25% | 0.0861 | 0.0872 | 0.081 | 2,883,236.00 |
| 24 Abr 2024 | 0.0861 | -0.0043 | -4.76% | 0.090 | 0.0903 | 0.0854 | 2,654,792.00 |
| 23 Abr 2024 | 0.0904 | -0.0005 | -0.55% | 0.0909 | 0.0955 | 0.0879 | 3,512,856.00 |
| 22 Abr 2024 | 0.0909 | 0.0012 | 1.34% | 0.0901 | 0.0962 | 0.0885 | 3,200,403.00 |
| 21 Abr 2024 | 0.0897 | 0.0004 | 0.45% | 0.089 | 0.0922 | 0.0861 | 2,795,722.00 |
| 20 Abr 2024 | 0.0893 | 0.0053 | 6.31% | 0.0843 | 0.0939 | 0.083 | 3,959,327.00 |
| 19 Abr 2024 | 0.084 | -0.0029 | -3.34% | 0.0856 | 0.0894 | 0.0785 | 5,944,322.00 |
| 18 Abr 2024 | 0.0869 | 0.0077 | 9.72% | 0.0791 | 0.0983 | 0.0784 | 14,308,458.00 |
| 17 Abr 2024 | 0.0792 | -0.0029 | -3.53% | 0.082 | 0.0832 | 0.0751 | 4,239,355.00 |
| 16 Abr 2024 | 0.0821 | -0.004 | -4.65% | 0.0895 | 0.0907 | 0.0746 | 10,597,487.00 |
| 15 Abr 2024 | 0.0861 | -0.0112 | -11.51% | 0.0977 | 0.0977 | 0.081 | 4,797,551.00 |
| 14 Abr 2024 | 0.0973 | 0.0061 | 6.69% | 0.0908 | 0.0973 | 0.0859 | 3,492,326.00 |
| 13 Abr 2024 | 0.0912 | -0.0087 | -8.71% | 0.0995 | 0.1085 | 0.084 | 6,624,198.00 |
| 12 Abr 2024 | 0.0999 | -0.0103 | -9.35% | 0.1106 | 0.1235 | 0.0921 | 9,704,211.00 |
| 11 Abr 2024 | 0.1102 | -0.0094 | -7.86% | 0.1197 | 0.120 | 0.1056 | 7,399,027.00 |
| 10 Abr 2024 | 0.1196 | -0.0092 | -7.14% | 0.1343 | 0.1549 | 0.1089 | 53,360,060.00 |
| 09 Abr 2024 | 0.1288 | 0.0211 | 19.59% | 0.1078 | 0.145 | 0.1012 | 13,756,972.00 |
| 08 Abr 2024 | 0.1077 | 0.0031 | 2.96% | 0.1045 | 0.1167 | 0.1038 | 7,657,711.00 |
| 07 Abr 2024 | 0.1046 | 0.0044 | 4.39% | 0.1002 | 0.1112 | 0.100 | 3,632,607.00 |
| 06 Abr 2024 | 0.1002 | 0.0011 | 1.11% | 0.0989 | 0.1014 | 0.0978 | 818,121.00 |
| 05 Abr 2024 | 0.0991 | -0.002 | -1.98% | 0.1011 | 0.1019 | 0.0968 | 1,740,183.00 |
| 04 Abr 2024 | 0.1011 | 0.0035 | 3.59% | 0.0975 | 0.110 | 0.0975 | 4,488,450.00 |
| 03 Abr 2024 | 0.0976 | -0.0026 | -2.59% | 0.1002 | 0.1023 | 0.0966 | 1,353,925.00 |
| 02 Abr 2024 | 0.1002 | -0.006 | -5.65% | 0.1062 | 0.1086 | 0.0967 | 4,264,809.00 |
| 01 Abr 2024 | 0.1062 | -0.0042 | -3.80% | 0.1099 | 0.1143 | 0.1025 | 3,770,172.00 |
| 31 Mar 2024 | 0.1104 | -0.0024 | -2.13% | 0.1151 | 0.1234 | 0.1071 | 4,253,097.00 |
| 30 Mar 2024 | 0.1128 | -0.0005 | -0.44% | 0.1135 | 0.1144 | 0.101 | 3,380,380.00 |
| 29 Mar 2024 | 0.1133 | -0.0029 | -2.50% | 0.1189 | 0.120 | 0.1103 | 2,766,260.00 |
| 28 Mar 2024 | 0.1162 | 0.0026 | 2.29% | 0.1136 | 0.1197 | 0.1058 | 5,882,977.00 |
| 27 Mar 2024 | 0.1136 | -0.0031 | -2.66% | 0.1169 | 0.1384 | 0.1109 | 15,818,867.00 |
| 26 Mar 2024 | 0.1167 | 0.0113 | 10.72% | 0.1052 | 0.1169 | 0.1046 | 4,926,837.00 |
| 25 Mar 2024 | 0.1054 | 0.0012 | 1.15% | 0.1043 | 0.1145 | 0.1032 | 5,897,848.00 |
| 24 Mar 2024 | 0.1042 | 0.004 | 3.99% | 0.1003 | 0.1044 | 0.1002 | 1,944,924.00 |
| 23 Mar 2024 | 0.1002 | -0.0014 | -1.38% | 0.1012 | 0.1039 | 0.0982 | 3,795,337.00 |
| 22 Mar 2024 | 0.1016 | -0.0067 | -6.19% | 0.1087 | 0.1095 | 0.0963 | 5,872,531.00 |
| 21 Mar 2024 | 0.1083 | -0.0064 | -5.58% | 0.1149 | 0.1169 | 0.1034 | 4,652,378.00 |
| 20 Mar 2024 | 0.1147 | 0.0084 | 7.90% | 0.1102 | 0.1173 | 0.1031 | 2,649,464.00 |
| 19 Mar 2024 | 0.1063 | -0.0187 | -14.96% | 0.1235 | 0.1245 | 0.1063 | 3,238,940.00 |
| 18 Mar 2024 | 0.125 | -0.0066 | -5.02% | 0.1324 | 0.1395 | 0.1203 | 6,818,119.00 |
| 17 Mar 2024 | 0.1316 | 0.0125 | 10.50% | 0.1193 | 0.1469 | 0.1189 | 6,258,370.00 |
| 16 Mar 2024 | 0.1191 | -0.0149 | -11.12% | 0.1336 | 0.1398 | 0.118 | 12,273,301.00 |
| 15 Mar 2024 | 0.134 | 0.007 | 5.51% | 0.128 | 0.1664 | 0.1122 | 30,868,378.00 |
| 14 Mar 2024 | 0.127 | 0.0105 | 9.01% | 0.1168 | 0.1273 | 0.1076 | 7,489,417.00 |
| 13 Mar 2024 | 0.1165 | -0.0067 | -5.44% | 0.123 | 0.1399 | 0.1142 | 7,673,994.00 |
| 12 Mar 2024 | 0.1232 | -0.0179 | -12.69% | 0.1452 | 0.1452 | 0.1136 | 13,049,713.00 |
| 11 Mar 2024 | 0.1411 | 0.0032 | 2.32% | 0.1356 | 0.165 | 0.1087 | 39,117,241.00 |
| 10 Mar 2024 | 0.1379 | 0.0431 | 45.46% | 0.0946 | 0.1627 | 0.0945 | 55,846,442.00 |
| 09 Mar 2024 | 0.0948 | 0.0023 | 2.49% | 0.0929 | 0.1093 | 0.084 | 14,209,301.00 |
| 08 Mar 2024 | 0.0925 | -0.0024 | -2.53% | 0.0951 | 0.0979 | 0.0854 | 7,396,779.00 |
| 07 Mar 2024 | 0.0949 | -0.0005 | -0.52% | 0.0952 | 0.1027 | 0.0919 | 9,373,733.00 |
| 06 Mar 2024 | 0.0954 | -0.0076 | -7.38% | 0.1022 | 0.120 | 0.0843 | 30,424,246.00 |
| 05 Mar 2024 | 0.103 | 0.0258 | 33.42% | 0.0774 | 0.139 | 0.076 | 60,422,113.00 |
| 04 Mar 2024 | 0.0772 | -0.0012 | -1.53% | 0.0785 | 0.085 | 0.0737 | 13,118,395.00 |
| 03 Mar 2024 | 0.0784 | 0.0044 | 5.95% | 0.0744 | 0.088 | 0.073 | 13,406,160.00 |
| 02 Mar 2024 | 0.074 | -0.0026 | -3.39% | 0.0768 | 0.079 | 0.0733 | 8,486,408.00 |
| 01 Mar 2024 | 0.0766 | -0.0167 | -17.90% | 0.0915 | 0.0939 | 0.0724 | 32,080,843.00 |
| 29 Feb 2024 | 0.0933 | 0.025 | 36.60% | 0.0683 | 0.112 | 0.067 | 70,412,217.00 |
| 28 Feb 2024 | 0.0683 | -0.0016 | -2.29% | 0.0697 | 0.0723 | 0.0674 | 3,335,208.00 |
| 27 Feb 2024 | 0.0699 | -0.0007 | -0.99% | 0.0706 | 0.0709 | 0.0681 | 2,599,582.00 |
| 26 Feb 2024 | 0.0706 | 0.0021 | 3.07% | 0.0685 | 0.0745 | 0.0684 | 4,159,269.00 |
| 25 Feb 2024 | 0.0685 | 0.0004 | 0.59% | 0.0679 | 0.0693 | 0.0673 | 1,361,473.00 |
| 24 Feb 2024 | 0.0681 | 0.0006 | 0.89% | 0.0675 | 0.0689 | 0.0674 | 1,340,509.00 |
| 23 Feb 2024 | 0.0675 | 0.00 | 0.00% | 0.0676 | 0.0691 | 0.0671 | 2,244,605.00 |
| 22 Feb 2024 | 0.0675 | -0.001 | -1.46% | 0.0685 | 0.0704 | 0.067 | 2,842,777.00 |
| 21 Feb 2024 | 0.0685 | -0.0018 | -2.56% | 0.0698 | 0.0725 | 0.0674 | 2,491,085.00 |
| 20 Feb 2024 | 0.0703 | -0.0014 | -1.95% | 0.0717 | 0.0725 | 0.0688 | 1,361,235.00 |
| 19 Feb 2024 | 0.0717 | -0.0004 | -0.55% | 0.0723 | 0.0738 | 0.065 | 4,400,033.00 |
| 18 Feb 2024 | 0.0721 | -0.0002 | -0.28% | 0.0722 | 0.0729 | 0.0715 | 951,514.00 |
| 17 Feb 2024 | 0.0723 | 0.0022 | 3.14% | 0.0699 | 0.0725 | 0.0697 | 1,276,998.00 |
