Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
AUDIOUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 0.1843 | 0.003 | 1.65% | 0.1809 | 0.1883 | 0.1659 | 1,411,891.00 |
| 18 Abr 2024 | 0.1813 | 0.0067 | 3.84% | 0.174 | 0.1845 | 0.1694 | 1,051,029.00 |
| 17 Abr 2024 | 0.1746 | -0.0054 | -3.00% | 0.1794 | 0.1829 | 0.1676 | 1,336,146.00 |
| 16 Abr 2024 | 0.180 | 0.0016 | 0.90% | 0.1779 | 0.1837 | 0.1717 | 1,266,888.00 |
| 15 Abr 2024 | 0.1784 | -0.0096 | -5.11% | 0.1866 | 0.1985 | 0.1735 | 1,369,913.00 |
| 14 Abr 2024 | 0.188 | 0.0125 | 7.12% | 0.1746 | 0.1915 | 0.1676 | 1,525,358.00 |
| 13 Abr 2024 | 0.1755 | -0.0371 | -17.45% | 0.2114 | 0.2246 | 0.1509 | 2,911,125.00 |
| 12 Abr 2024 | 0.2126 | -0.0488 | -18.67% | 0.2614 | 0.2665 | 0.1951 | 4,137,612.00 |
| 11 Abr 2024 | 0.2614 | -0.0054 | -2.02% | 0.2665 | 0.2688 | 0.2569 | 1,409,283.00 |
| 10 Abr 2024 | 0.2668 | -0.0067 | -2.45% | 0.2728 | 0.276 | 0.2539 | 2,660,190.00 |
| 09 Abr 2024 | 0.2735 | -0.016 | -5.53% | 0.2895 | 0.2904 | 0.2716 | 1,162,199.00 |
| 08 Abr 2024 | 0.2895 | 0.0108 | 3.88% | 0.2784 | 0.2923 | 0.2706 | 1,219,852.00 |
| 07 Abr 2024 | 0.2787 | 0.0088 | 3.26% | 0.2698 | 0.2821 | 0.269 | 933,327.00 |
| 06 Abr 2024 | 0.2699 | 0.0032 | 1.20% | 0.2659 | 0.2733 | 0.265 | 876,555.00 |
| 05 Abr 2024 | 0.2667 | -0.0071 | -2.59% | 0.2734 | 0.2769 | 0.260 | 604,909.00 |
| 04 Abr 2024 | 0.2738 | 0.0079 | 2.97% | 0.2646 | 0.2813 | 0.258 | 372,009.00 |
| 03 Abr 2024 | 0.2659 | 0.0026 | 0.99% | 0.263 | 0.276 | 0.2535 | 414,779.00 |
| 02 Abr 2024 | 0.2633 | -0.0217 | -7.61% | 0.2851 | 0.2851 | 0.2553 | 671,203.00 |
| 01 Abr 2024 | 0.285 | -0.0173 | -5.72% | 0.3019 | 0.3043 | 0.2753 | 981,793.00 |
| 31 Mar 2024 | 0.3023 | 0.0054 | 1.82% | 0.2972 | 0.305 | 0.2962 | 430,226.00 |
| 30 Mar 2024 | 0.2969 | -0.0128 | -4.13% | 0.3094 | 0.3136 | 0.295 | 774,301.00 |
| 29 Mar 2024 | 0.3097 | -0.0011 | -0.35% | 0.3106 | 0.3148 | 0.3007 | 1,416,681.00 |
| 28 Mar 2024 | 0.3108 | 0.020 | 6.88% | 0.2902 | 0.320 | 0.285 | 2,112,331.00 |
| 27 Mar 2024 | 0.2908 | -0.0118 | -3.90% | 0.3024 | 0.3076 | 0.2874 | 1,015,806.00 |
| 26 Mar 2024 | 0.3026 | 0.0107 | 3.67% | 0.2918 | 0.3123 | 0.2918 | 1,072,392.00 |
| 25 Mar 2024 | 0.2919 | 0.0076 | 2.67% | 0.2828 | 0.2979 | 0.2826 | 703,070.00 |
| 24 Mar 2024 | 0.2843 | 0.0087 | 3.16% | 0.2706 | 0.2853 | 0.2691 | 582,478.00 |
| 23 Mar 2024 | 0.2756 | 0.0057 | 2.11% | 0.2681 | 0.278 | 0.266 | 565,749.00 |
| 22 Mar 2024 | 0.2699 | -0.0095 | -3.40% | 0.278 | 0.2865 | 0.260 | 798,059.00 |
| 21 Mar 2024 | 0.2794 | 0.0063 | 2.31% | 0.2727 | 0.2841 | 0.2682 | 624,608.00 |
| 20 Mar 2024 | 0.2731 | 0.028 | 11.42% | 0.2463 | 0.2743 | 0.2334 | 656,584.00 |
| 19 Mar 2024 | 0.2451 | -0.0277 | -10.15% | 0.2732 | 0.2743 | 0.2367 | 983,376.00 |
| 18 Mar 2024 | 0.2728 | -0.0202 | -6.89% | 0.2926 | 0.2956 | 0.266 | 945,033.00 |
| 17 Mar 2024 | 0.293 | 0.0081 | 2.84% | 0.2865 | 0.2983 | 0.2692 | 972,980.00 |
| 16 Mar 2024 | 0.2849 | -0.0325 | -10.24% | 0.3174 | 0.3265 | 0.2778 | 857,075.00 |
| 15 Mar 2024 | 0.3174 | -0.0201 | -5.96% | 0.3378 | 0.3434 | 0.283 | 2,444,852.00 |
| 14 Mar 2024 | 0.3375 | -0.012 | -3.43% | 0.3487 | 0.3548 | 0.318 | 1,405,582.00 |
| 13 Mar 2024 | 0.3495 | 0.0039 | 1.13% | 0.3423 | 0.3601 | 0.3137 | 3,607,754.00 |
| 12 Mar 2024 | 0.3456 | 0.0178 | 5.43% | 0.3275 | 0.3569 | 0.3084 | 3,396,011.00 |
| 11 Mar 2024 | 0.3278 | 0.0213 | 6.95% | 0.3061 | 0.3314 | 0.2839 | 3,916,702.00 |
| 10 Mar 2024 | 0.3065 | -0.0054 | -1.73% | 0.3128 | 0.3186 | 0.2897 | 10,123,711.00 |
| 09 Mar 2024 | 0.3119 | 0.0108 | 3.59% | 0.3004 | 0.3216 | 0.2953 | 11,913,499.00 |
| 08 Mar 2024 | 0.3011 | -0.0137 | -4.35% | 0.3153 | 0.325 | 0.2901 | 10,456,675.00 |
| 07 Mar 2024 | 0.3148 | 0.0083 | 2.71% | 0.3066 | 0.3194 | 0.2967 | 11,015,484.00 |
| 06 Mar 2024 | 0.3065 | 0.0163 | 5.62% | 0.2908 | 0.3108 | 0.2802 | 6,604,030.00 |
| 05 Mar 2024 | 0.2902 | -0.047 | -13.94% | 0.3363 | 0.342 | 0.2474 | 9,950,153.00 |
| 04 Mar 2024 | 0.3372 | -0.0247 | -6.83% | 0.3612 | 0.3813 | 0.3255 | 9,872,937.00 |
| 03 Mar 2024 | 0.3619 | 0.0483 | 15.40% | 0.3127 | 0.410 | 0.2703 | 5,909,985.00 |
| 02 Mar 2024 | 0.3136 | 0.0092 | 3.02% | 0.3038 | 0.3147 | 0.2982 | 1,478,115.00 |
| 01 Mar 2024 | 0.3044 | 0.0212 | 7.49% | 0.2848 | 0.3056 | 0.2839 | 2,268,399.00 |
| 29 Feb 2024 | 0.2832 | 0.0037 | 1.32% | 0.2785 | 0.2998 | 0.2734 | 3,199,017.00 |
| 28 Feb 2024 | 0.2795 | 0.0051 | 1.86% | 0.2742 | 0.2907 | 0.2439 | 2,604,320.00 |
| 27 Feb 2024 | 0.2744 | -0.006 | -2.14% | 0.2832 | 0.3013 | 0.2669 | 2,956,076.00 |
| 26 Feb 2024 | 0.2804 | 0.0373 | 15.34% | 0.2428 | 0.2938 | 0.2388 | 4,808,080.00 |
| 25 Feb 2024 | 0.2431 | -0.0007 | -0.29% | 0.2425 | 0.2446 | 0.237 | 682,143.00 |
| 24 Feb 2024 | 0.2438 | 0.0171 | 7.54% | 0.2281 | 0.2645 | 0.2225 | 1,566,275.00 |
| 23 Feb 2024 | 0.2267 | -0.0008 | -0.35% | 0.2278 | 0.2311 | 0.219 | 584,135.00 |
| 22 Feb 2024 | 0.2275 | -0.0037 | -1.60% | 0.2312 | 0.2356 | 0.226 | 585,551.00 |
| 21 Feb 2024 | 0.2312 | -0.0074 | -3.10% | 0.2385 | 0.2385 | 0.221 | 509,738.00 |
| 20 Feb 2024 | 0.2386 | -0.0107 | -4.29% | 0.2501 | 0.2522 | 0.2222 | 992,047.00 |
| 19 Feb 2024 | 0.2493 | 0.0098 | 4.09% | 0.2403 | 0.2565 | 0.2373 | 1,560,526.00 |
| 18 Feb 2024 | 0.2395 | -0.0044 | -1.80% | 0.2426 | 0.255 | 0.2227 | 1,900,179.00 |
| 17 Feb 2024 | 0.2439 | 0.0175 | 7.73% | 0.2251 | 0.280 | 0.2229 | 7,637,249.00 |
| 16 Feb 2024 | 0.2264 | 0.0179 | 8.59% | 0.2082 | 0.2567 | 0.208 | 3,093,536.00 |
| 15 Feb 2024 | 0.2085 | 0.0063 | 3.12% | 0.2029 | 0.2118 | 0.2019 | 468,429.00 |
| 14 Feb 2024 | 0.2022 | 0.0056 | 2.85% | 0.1954 | 0.2273 | 0.1943 | 952,596.00 |
| 13 Feb 2024 | 0.1966 | -0.0015 | -0.76% | 0.1981 | 0.2019 | 0.1913 | 347,477.00 |
| 12 Feb 2024 | 0.1981 | 0.0072 | 3.77% | 0.1907 | 0.2007 | 0.1901 | 334,742.00 |
| 11 Feb 2024 | 0.1909 | -0.0008 | -0.42% | 0.1919 | 0.1972 | 0.1899 | 156,825.00 |
| 10 Feb 2024 | 0.1917 | -0.002 | -1.03% | 0.194 | 0.1947 | 0.1892 | 470,803.00 |
| 09 Feb 2024 | 0.1937 | 0.0062 | 3.31% | 0.1877 | 0.1982 | 0.1872 | 603,656.00 |
| 08 Feb 2024 | 0.1875 | 0.002 | 1.08% | 0.1855 | 0.1879 | 0.1844 | 179,763.00 |
| 07 Feb 2024 | 0.1855 | 0.0058 | 3.23% | 0.1802 | 0.1857 | 0.1786 | 222,610.00 |
| 06 Feb 2024 | 0.1797 | 0.0003 | 0.17% | 0.1795 | 0.1813 | 0.178 | 188,183.00 |
| 05 Feb 2024 | 0.1794 | 0.0017 | 0.96% | 0.1778 | 0.1818 | 0.1758 | 257,058.00 |
| 04 Feb 2024 | 0.1777 | -0.0041 | -2.26% | 0.1818 | 0.1826 | 0.1773 | 169,989.00 |
| 03 Feb 2024 | 0.1818 | -0.0042 | -2.26% | 0.186 | 0.1868 | 0.1816 | 207,973.00 |
| 02 Feb 2024 | 0.186 | 0.0023 | 1.25% | 0.1838 | 0.186 | 0.181 | 269,681.00 |
| 01 Feb 2024 | 0.1837 | 0.0051 | 2.86% | 0.1798 | 0.184 | 0.1759 | 266,683.00 |
| 31 Ene 2024 | 0.1786 | -0.0073 | -3.93% | 0.186 | 0.1875 | 0.1771 | 268,402.00 |
| 30 Ene 2024 | 0.1859 | -0.004 | -2.11% | 0.1899 | 0.192 | 0.1859 | 210,775.00 |
| 29 Ene 2024 | 0.1899 | 0.0048 | 2.59% | 0.1843 | 0.1907 | 0.1834 | 300,065.00 |
| 28 Ene 2024 | 0.1851 | -0.0029 | -1.54% | 0.1879 | 0.1919 | 0.1829 | 172,102.00 |
| 27 Ene 2024 | 0.188 | 0.003 | 1.62% | 0.1862 | 0.189 | 0.1832 | 130,231.00 |
| 26 Ene 2024 | 0.185 | 0.0032 | 1.76% | 0.1812 | 0.1877 | 0.1805 | 133,647.00 |
| 25 Ene 2024 | 0.1818 | -0.0038 | -2.05% | 0.1859 | 0.1859 | 0.1765 | 192,972.00 |
| 24 Ene 2024 | 0.1856 | 0.0032 | 1.75% | 0.182 | 0.1863 | 0.1795 | 282,206.00 |
| 23 Ene 2024 | 0.1824 | -0.0028 | -1.51% | 0.1866 | 0.1896 | 0.172 | 466,572.00 |
| 22 Ene 2024 | 0.1852 | -0.0124 | -6.28% | 0.1979 | 0.1991 | 0.182 | 558,657.00 |
| 21 Ene 2024 | 0.1976 | 0.0033 | 1.70% | 0.1935 | 0.2273 | 0.1927 | 1,691,118.00 |
| 20 Ene 2024 | 0.1943 | 0.0071 | 3.79% | 0.1871 | 0.2058 | 0.1861 | 1,019,202.00 |
