Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
API3USD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 2.16 | -0.110 | -4.76% | 2.26 | 2.28 | 2.15 | 77,436.00 |
| 13 May 2024 | 2.27 | -0.070 | -2.99% | 2.33 | 2.35 | 2.17 | 199,599.00 |
| 12 May 2024 | 2.34 | -0.010 | -0.60% | 2.35 | 2.46 | 2.32 | 143,422.00 |
| 11 May 2024 | 2.35 | 0.040 | 1.91% | 2.31 | 2.50 | 2.30 | 339,739.00 |
| 10 May 2024 | 2.31 | -0.180 | -7.23% | 2.48 | 2.56 | 2.28 | 329,132.00 |
| 09 May 2024 | 2.49 | -0.080 | -3.15% | 2.55 | 2.85 | 2.41 | 950,792.00 |
| 08 May 2024 | 2.57 | 0.290 | 12.82% | 2.28 | 2.70 | 2.24 | 635,247.00 |
| 07 May 2024 | 2.28 | -0.060 | -2.48% | 2.34 | 2.42 | 2.28 | 100,871.00 |
| 06 May 2024 | 2.34 | -0.130 | -5.08% | 2.46 | 2.52 | 2.33 | 84,894.00 |
| 05 May 2024 | 2.46 | 0.080 | 3.32% | 2.38 | 2.52 | 2.33 | 61,908.00 |
| 04 May 2024 | 2.38 | -0.010 | -0.50% | 2.39 | 2.43 | 2.37 | 107,244.00 |
| 03 May 2024 | 2.39 | 0.150 | 6.69% | 2.24 | 2.50 | 2.23 | 248,467.00 |
| 02 May 2024 | 2.24 | 0.090 | 4.13% | 2.16 | 2.29 | 2.07 | 102,740.00 |
| 01 May 2024 | 2.15 | -0.020 | -0.74% | 2.17 | 2.20 | 2.03 | 305,207.00 |
| 30 Abr 2024 | 2.17 | -0.170 | -7.34% | 2.34 | 2.37 | 2.09 | 143,377.00 |
| 29 Abr 2024 | 2.34 | -0.050 | -1.89% | 2.39 | 2.42 | 2.27 | 61,758.00 |
| 28 Abr 2024 | 2.39 | -0.060 | -2.25% | 2.45 | 2.54 | 2.38 | 93,526.00 |
| 27 Abr 2024 | 2.44 | 0.060 | 2.52% | 2.39 | 2.46 | 2.29 | 104,273.00 |
| 26 Abr 2024 | 2.38 | -0.090 | -3.52% | 2.46 | 2.47 | 2.36 | 46,356.00 |
| 25 Abr 2024 | 2.47 | -0.110 | -4.08% | 2.46 | 2.55 | 2.38 | 145,863.00 |
| 24 Abr 2024 | 2.57 | 0.010 | 0.23% | 2.57 | 2.72 | 2.55 | 87,095.00 |
| 23 Abr 2024 | 2.57 | -0.010 | -0.35% | 2.57 | 2.62 | 2.53 | 102,445.00 |
| 22 Abr 2024 | 2.58 | 0.080 | 3.16% | 2.52 | 2.64 | 2.50 | 128,657.00 |
| 21 Abr 2024 | 2.50 | -0.070 | -2.76% | 2.57 | 2.75 | 2.46 | 204,379.00 |
| 20 Abr 2024 | 2.57 | 0.200 | 8.31% | 2.35 | 2.58 | 2.33 | 164,987.00 |
| 19 Abr 2024 | 2.37 | 0.060 | 2.60% | 2.31 | 2.43 | 2.11 | 199,566.00 |
| 18 Abr 2024 | 2.31 | 0.050 | 2.44% | 2.26 | 2.35 | 2.16 | 124,375.00 |
| 17 Abr 2024 | 2.26 | -0.050 | -1.95% | 2.29 | 2.35 | 2.13 | 134,388.00 |
| 16 Abr 2024 | 2.30 | 0.060 | 2.81% | 2.26 | 2.34 | 2.15 | 173,607.00 |
| 15 Abr 2024 | 2.24 | -0.160 | -6.67% | 2.39 | 2.52 | 2.14 | 164,972.00 |
| 14 Abr 2024 | 2.40 | 0.150 | 6.53% | 2.24 | 2.45 | 2.14 | 238,777.00 |
| 13 Abr 2024 | 2.25 | -0.320 | -12.54% | 2.56 | 2.69 | 1.89 | 896,223.00 |
| 12 Abr 2024 | 2.58 | -0.610 | -19.13% | 3.18 | 3.23 | 2.41 | 507,013.00 |
| 11 Abr 2024 | 3.18 | -0.050 | -1.55% | 3.23 | 3.25 | 3.13 | 80,022.00 |
| 10 Abr 2024 | 3.23 | -0.020 | -0.49% | 3.24 | 3.28 | 3.05 | 125,499.00 |
| 09 Abr 2024 | 3.25 | -0.220 | -6.42% | 3.48 | 3.50 | 3.23 | 106,836.00 |
| 08 Abr 2024 | 3.47 | 0.070 | 2.00% | 3.39 | 3.52 | 3.33 | 155,710.00 |
| 07 Abr 2024 | 3.41 | 0.180 | 5.71% | 3.22 | 3.53 | 3.22 | 349,899.00 |
| 06 Abr 2024 | 3.22 | 0.070 | 2.09% | 3.15 | 3.29 | 3.14 | 166,088.00 |
| 05 Abr 2024 | 3.16 | -0.090 | -2.83% | 3.24 | 3.25 | 3.04 | 299,505.00 |
| 04 Abr 2024 | 3.25 | 0.060 | 1.82% | 3.18 | 3.33 | 3.11 | 102,736.00 |
| 03 Abr 2024 | 3.19 | -0.070 | -2.12% | 3.26 | 3.37 | 3.11 | 144,371.00 |
| 02 Abr 2024 | 3.26 | -0.160 | -4.68% | 3.42 | 3.42 | 3.13 | 505,891.00 |
| 01 Abr 2024 | 3.42 | -0.270 | -7.30% | 3.69 | 3.70 | 3.32 | 220,163.00 |
| 31 Mar 2024 | 3.69 | 0.040 | 1.15% | 3.65 | 3.70 | 3.63 | 91,612.00 |
| 30 Mar 2024 | 3.65 | -0.040 | -1.06% | 3.68 | 3.75 | 3.61 | 258,883.00 |
| 29 Mar 2024 | 3.68 | -0.150 | -3.81% | 3.83 | 3.92 | 3.65 | 394,827.00 |
| 28 Mar 2024 | 3.83 | -0.050 | -1.26% | 3.87 | 3.90 | 3.73 | 344,990.00 |
| 27 Mar 2024 | 3.88 | -0.080 | -2.09% | 3.95 | 4.11 | 3.77 | 349,595.00 |
| 26 Mar 2024 | 3.96 | 0.030 | 0.79% | 3.93 | 4.27 | 3.86 | 681,640.00 |
| 25 Mar 2024 | 3.93 | 0.310 | 8.47% | 3.60 | 4.05 | 3.59 | 519,659.00 |
| 24 Mar 2024 | 3.62 | -0.030 | -0.71% | 3.64 | 3.71 | 3.48 | 199,640.00 |
| 23 Mar 2024 | 3.65 | 0.120 | 3.34% | 3.50 | 3.93 | 3.35 | 274,373.00 |
| 22 Mar 2024 | 3.53 | -0.160 | -4.44% | 3.69 | 4.06 | 3.41 | 809,951.00 |
| 21 Mar 2024 | 3.70 | -0.210 | -5.26% | 3.90 | 3.90 | 3.62 | 543,135.00 |
| 20 Mar 2024 | 3.90 | 0.850 | 27.65% | 3.09 | 3.95 | 2.90 | 895,223.00 |
| 19 Mar 2024 | 3.06 | -0.140 | -4.29% | 3.19 | 3.27 | 2.77 | 723,309.00 |
| 18 Mar 2024 | 3.19 | -0.180 | -5.22% | 3.35 | 3.54 | 3.09 | 384,160.00 |
| 17 Mar 2024 | 3.37 | 0.200 | 6.18% | 3.19 | 3.41 | 3.03 | 312,874.00 |
| 16 Mar 2024 | 3.17 | -0.340 | -9.76% | 3.53 | 3.55 | 3.09 | 331,086.00 |
| 15 Mar 2024 | 3.52 | -0.220 | -5.86% | 3.79 | 3.84 | 3.22 | 491,757.00 |
| 14 Mar 2024 | 3.74 | -0.150 | -3.89% | 3.89 | 3.97 | 3.67 | 443,176.00 |
| 13 Mar 2024 | 3.89 | -0.120 | -2.97% | 3.98 | 4.10 | 3.81 | 505,972.00 |
| 12 Mar 2024 | 4.01 | 0.090 | 2.19% | 3.92 | 4.13 | 3.69 | 636,138.00 |
| 11 Mar 2024 | 3.92 | 0.010 | 0.36% | 3.89 | 4.20 | 3.70 | 789,714.00 |
| 10 Mar 2024 | 3.91 | 0.070 | 1.69% | 3.85 | 4.01 | 3.64 | 435,861.00 |
| 09 Mar 2024 | 3.84 | 0.080 | 2.02% | 3.76 | 4.36 | 3.75 | 957,824.00 |
| 08 Mar 2024 | 3.76 | 0.050 | 1.40% | 3.73 | 3.81 | 3.50 | 437,085.00 |
| 07 Mar 2024 | 3.71 | 0.190 | 5.48% | 3.52 | 3.73 | 3.49 | 393,099.00 |
| 06 Mar 2024 | 3.52 | 0.200 | 5.87% | 3.32 | 3.55 | 3.18 | 527,860.00 |
| 05 Mar 2024 | 3.32 | -0.310 | -8.63% | 3.63 | 3.86 | 2.73 | 905,430.00 |
| 04 Mar 2024 | 3.64 | -0.140 | -3.76% | 3.79 | 3.84 | 3.52 | 562,663.00 |
| 03 Mar 2024 | 3.78 | -0.150 | -3.91% | 3.93 | 3.97 | 3.47 | 474,365.00 |
| 02 Mar 2024 | 3.93 | 0.050 | 1.26% | 3.88 | 3.99 | 3.74 | 496,139.00 |
| 01 Mar 2024 | 3.89 | 0.020 | 0.57% | 3.87 | 3.97 | 3.79 | 453,481.00 |
| 29 Feb 2024 | 3.86 | -0.060 | -1.58% | 3.91 | 4.05 | 3.72 | 613,191.00 |
| 28 Feb 2024 | 3.93 | -0.220 | -5.24% | 4.15 | 4.35 | 3.26 | 965,837.00 |
| 27 Feb 2024 | 4.14 | 0.110 | 2.63% | 4.05 | 4.24 | 4.00 | 656,470.00 |
| 26 Feb 2024 | 4.04 | 0.150 | 3.83% | 3.90 | 4.06 | 3.77 | 412,101.00 |
| 25 Feb 2024 | 3.89 | -0.090 | -2.16% | 3.97 | 4.10 | 3.82 | 417,197.00 |
| 24 Feb 2024 | 3.97 | 0.220 | 5.78% | 3.76 | 4.01 | 3.67 | 299,768.00 |
| 23 Feb 2024 | 3.76 | -0.230 | -5.70% | 4.00 | 4.03 | 3.68 | 734,765.00 |
| 22 Feb 2024 | 3.98 | 0.030 | 0.68% | 3.94 | 4.24 | 3.83 | 965,471.00 |
| 21 Feb 2024 | 3.96 | 0.040 | 0.97% | 3.91 | 4.12 | 3.82 | 1,034,136.00 |
| 20 Feb 2024 | 3.92 | -0.250 | -5.93% | 4.16 | 4.59 | 3.65 | 1,661,595.00 |
| 19 Feb 2024 | 4.17 | -0.160 | -3.72% | 4.31 | 4.32 | 4.07 | 664,150.00 |
| 18 Feb 2024 | 4.33 | 0.180 | 4.44% | 4.14 | 4.33 | 4.04 | 856,349.00 |
| 17 Feb 2024 | 4.14 | -0.050 | -1.15% | 4.18 | 4.38 | 4.03 | 886,570.00 |
| 16 Feb 2024 | 4.19 | -0.350 | -7.71% | 4.53 | 4.57 | 4.06 | 1,947,962.00 |
| 15 Feb 2024 | 4.54 | -0.100 | -2.05% | 4.64 | 4.94 | 4.45 | 4,052,152.00 |
