Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MKRUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 2,768.99 | 47.91 | 1.76% | 2,723.10 | 2,793.39 | 2,652.42 | 1,305.00 |
| 01 May 2024 | 2,721.08 | 54.94 | 2.06% | 2,661.85 | 2,733.76 | 2,545.01 | 1,202.00 |
| 30 Abr 2024 | 2,666.14 | -174.93 | -6.16% | 2,835.45 | 2,849.87 | 2,584.04 | 1,875.00 |
| 29 Abr 2024 | 2,841.07 | -225.94 | -7.37% | 3,071.65 | 3,102.95 | 2,730.32 | 1,437.00 |
| 28 Abr 2024 | 3,067.01 | 77.93 | 2.61% | 2,998.25 | 3,150.63 | 2,981.31 | 971.00 |
| 27 Abr 2024 | 2,989.08 | 121.38 | 4.23% | 2,867.59 | 3,012.40 | 2,813.83 | 1,050.00 |
| 26 Abr 2024 | 2,867.70 | 14.61 | 0.51% | 2,857.51 | 2,967.02 | 2,797.62 | 2,180.00 |
| 25 Abr 2024 | 2,853.09 | -17.00 | -0.59% | 2,867.79 | 2,910.49 | 2,798.75 | 908.00 |
| 24 Abr 2024 | 2,870.09 | -58.33 | -1.99% | 2,928.49 | 3,038.52 | 2,828.59 | 2,127.00 |
| 23 Abr 2024 | 2,928.42 | 29.55 | 1.02% | 2,895.75 | 2,931.77 | 2,803.72 | 1,735.00 |
| 22 Abr 2024 | 2,898.87 | -108.55 | -3.61% | 3,003.69 | 3,052.69 | 2,871.75 | 1,179.00 |
| 21 Abr 2024 | 3,007.42 | -114.48 | -3.67% | 3,107.90 | 3,161.14 | 2,974.29 | 807.00 |
| 20 Abr 2024 | 3,121.90 | 170.16 | 5.76% | 2,946.73 | 3,145.82 | 2,938.63 | 865.00 |
| 19 Abr 2024 | 2,951.74 | -44.95 | -1.50% | 2,990.71 | 3,047.87 | 2,829.05 | 1,856.00 |
| 18 Abr 2024 | 2,996.69 | -147.39 | -4.69% | 3,142.77 | 3,245.16 | 2,994.11 | 1,689.00 |
| 17 Abr 2024 | 3,144.08 | -116.41 | -3.57% | 3,254.08 | 3,302.50 | 3,090.00 | 1,704.00 |
| 16 Abr 2024 | 3,260.49 | 190.80 | 6.22% | 3,061.97 | 3,341.05 | 2,996.35 | 3,052.00 |
| 15 Abr 2024 | 3,069.69 | 31.14 | 1.02% | 3,027.82 | 3,239.17 | 2,999.36 | 3,062.00 |
| 14 Abr 2024 | 3,038.55 | 245.84 | 8.80% | 2,797.30 | 3,095.48 | 2,722.78 | 3,568.00 |
| 13 Abr 2024 | 2,792.71 | -150.76 | -5.12% | 2,927.81 | 2,973.39 | 2,445.76 | 3,473.00 |
| 12 Abr 2024 | 2,943.47 | -413.75 | -12.32% | 3,359.56 | 3,391.35 | 2,518.80 | 3,526.00 |
| 11 Abr 2024 | 3,357.22 | 20.89 | 0.63% | 3,331.07 | 3,428.93 | 3,300.00 | 1,258.00 |
| 10 Abr 2024 | 3,336.33 | -55.74 | -1.64% | 3,383.34 | 3,457.15 | 3,281.69 | 2,433.00 |
| 09 Abr 2024 | 3,392.07 | -339.31 | -9.09% | 3,729.00 | 3,750.67 | 3,388.56 | 2,237.00 |
| 08 Abr 2024 | 3,731.38 | 98.83 | 2.72% | 3,632.64 | 3,830.30 | 3,515.51 | 1,822.00 |
| 07 Abr 2024 | 3,632.55 | -73.25 | -1.98% | 3,701.10 | 3,743.09 | 3,584.84 | 863.00 |
| 06 Abr 2024 | 3,705.80 | 20.81 | 0.56% | 3,672.69 | 3,783.86 | 3,661.53 | 899.00 |
| 05 Abr 2024 | 3,684.99 | -273.98 | -6.92% | 3,953.28 | 3,988.31 | 3,651.69 | 2,352.00 |
| 04 Abr 2024 | 3,958.97 | 163.07 | 4.30% | 3,787.92 | 4,075.00 | 3,736.54 | 3,942.00 |
| 03 Abr 2024 | 3,795.90 | 38.21 | 1.02% | 3,746.18 | 3,879.78 | 3,676.37 | 4,536.00 |
| 02 Abr 2024 | 3,757.69 | 12.79 | 0.34% | 3,739.27 | 3,926.27 | 3,563.20 | 6,615.00 |
| 01 Abr 2024 | 3,744.90 | -188.48 | -4.79% | 3,917.69 | 3,973.55 | 3,603.97 | 4,152.00 |
| 31 Mar 2024 | 3,933.38 | 180.56 | 4.81% | 3,742.68 | 4,075.00 | 3,704.99 | 4,641.00 |
| 30 Mar 2024 | 3,752.82 | 83.67 | 2.28% | 3,674.86 | 3,805.09 | 3,625.71 | 1,707.00 |
| 29 Mar 2024 | 3,669.15 | 37.24 | 1.03% | 3,628.87 | 3,898.75 | 3,474.45 | 4,183.00 |
| 28 Mar 2024 | 3,631.91 | 339.95 | 10.33% | 3,296.83 | 3,683.02 | 3,296.77 | 5,740.00 |
| 27 Mar 2024 | 3,291.96 | 76.60 | 2.38% | 3,213.70 | 3,327.81 | 3,121.65 | 3,570.00 |
| 26 Mar 2024 | 3,215.36 | -84.99 | -2.58% | 3,303.73 | 3,350.76 | 3,190.68 | 2,643.00 |
| 25 Mar 2024 | 3,300.35 | 140.84 | 4.46% | 3,144.65 | 3,379.43 | 3,121.65 | 2,235.00 |
| 24 Mar 2024 | 3,159.51 | 105.75 | 3.46% | 3,057.86 | 3,168.95 | 3,029.70 | 883.00 |
| 23 Mar 2024 | 3,053.76 | -73.87 | -2.36% | 3,119.40 | 3,147.51 | 3,044.26 | 1,008.00 |
| 22 Mar 2024 | 3,127.63 | -250.67 | -7.42% | 3,386.79 | 3,411.98 | 3,066.17 | 2,291.00 |
| 21 Mar 2024 | 3,378.30 | 333.82 | 10.96% | 3,037.91 | 3,465.84 | 2,963.02 | 2,385.00 |
| 20 Mar 2024 | 3,044.48 | 265.43 | 9.55% | 2,787.95 | 3,084.09 | 2,726.68 | 4,507.00 |
| 19 Mar 2024 | 2,779.05 | -265.41 | -8.72% | 3,053.03 | 3,093.59 | 2,698.73 | 4,667.00 |
| 18 Mar 2024 | 3,044.46 | -236.10 | -7.20% | 3,275.12 | 3,323.20 | 3,030.00 | 2,617.00 |
| 17 Mar 2024 | 3,280.56 | 426.07 | 14.93% | 2,847.05 | 3,299.00 | 2,840.50 | 8,563.00 |
| 16 Mar 2024 | 2,854.49 | 38.91 | 1.38% | 2,820.34 | 2,959.55 | 2,641.10 | 4,660.00 |
| 15 Mar 2024 | 2,815.58 | -84.96 | -2.93% | 2,902.64 | 2,946.08 | 2,598.59 | 4,766.00 |
| 14 Mar 2024 | 2,900.54 | 6.40 | 0.22% | 2,889.88 | 2,973.69 | 2,757.21 | 3,116.00 |
| 13 Mar 2024 | 2,894.14 | 258.58 | 9.81% | 2,636.10 | 2,943.14 | 2,634.94 | 4,854.00 |
| 12 Mar 2024 | 2,635.56 | 27.89 | 1.07% | 2,605.86 | 2,945.00 | 2,454.76 | 6,208.00 |
| 11 Mar 2024 | 2,607.67 | -217.92 | -7.71% | 2,800.03 | 2,800.03 | 2,566.47 | 4,476.00 |
| 10 Mar 2024 | 2,825.59 | 404.79 | 16.72% | 2,423.13 | 2,840.52 | 2,415.19 | 5,765.00 |
| 09 Mar 2024 | 2,420.80 | 328.92 | 15.72% | 2,098.12 | 2,500.00 | 2,098.12 | 5,207.00 |
| 08 Mar 2024 | 2,091.88 | -11.11 | -0.53% | 2,115.21 | 2,131.10 | 1,986.62 | 1,666.00 |
| 07 Mar 2024 | 2,102.99 | 19.88 | 0.95% | 2,085.50 | 2,119.37 | 2,036.58 | 2,073.00 |
| 06 Mar 2024 | 2,083.11 | 88.08 | 4.41% | 2,001.27 | 2,129.37 | 1,933.38 | 1,795.00 |
| 05 Mar 2024 | 1,995.03 | -100.47 | -4.79% | 2,096.94 | 2,199.25 | 1,784.00 | 3,756.00 |
| 04 Mar 2024 | 2,095.50 | 2.02 | 0.10% | 2,096.88 | 2,134.30 | 2,040.00 | 2,246.00 |
| 03 Mar 2024 | 2,093.48 | -48.87 | -2.28% | 2,139.27 | 2,152.94 | 2,013.19 | 1,152.00 |
| 02 Mar 2024 | 2,142.35 | 32.84 | 1.56% | 2,110.68 | 2,147.81 | 2,096.70 | 966.00 |
| 01 Mar 2024 | 2,109.51 | 16.53 | 0.79% | 2,097.11 | 2,137.98 | 2,082.66 | 900.00 |
| 29 Feb 2024 | 2,092.98 | -84.63 | -3.89% | 2,176.39 | 2,264.99 | 2,057.00 | 1,586.00 |
| 28 Feb 2024 | 2,177.61 | 19.00 | 0.88% | 2,162.50 | 2,240.00 | 2,047.55 | 1,786.00 |
| 27 Feb 2024 | 2,158.61 | 53.42 | 2.54% | 2,104.50 | 2,194.99 | 2,093.06 | 1,421.00 |
| 26 Feb 2024 | 2,105.19 | 55.37 | 2.70% | 2,049.44 | 2,106.58 | 2,037.00 | 816.00 |
| 25 Feb 2024 | 2,049.82 | 5.76 | 0.28% | 2,042.02 | 2,070.98 | 2,016.03 | 591.00 |
| 24 Feb 2024 | 2,044.06 | 58.29 | 2.94% | 1,991.41 | 2,110.50 | 1,972.31 | 1,010.00 |
| 23 Feb 2024 | 1,985.77 | -36.75 | -1.82% | 2,024.86 | 2,035.17 | 1,952.30 | 1,003.00 |
| 22 Feb 2024 | 2,022.52 | -29.04 | -1.42% | 2,043.97 | 2,067.52 | 2,012.46 | 906.00 |
| 21 Feb 2024 | 2,051.56 | -79.10 | -3.71% | 2,130.39 | 2,137.18 | 1,995.09 | 918.00 |
| 20 Feb 2024 | 2,130.66 | -26.47 | -1.23% | 2,157.45 | 2,164.41 | 2,059.02 | 1,300.00 |
| 19 Feb 2024 | 2,157.13 | -15.29 | -0.70% | 2,172.75 | 2,225.32 | 2,155.66 | 1,550.00 |
| 18 Feb 2024 | 2,172.42 | 44.23 | 2.08% | 2,136.10 | 2,196.76 | 2,097.17 | 1,438.00 |
| 17 Feb 2024 | 2,128.19 | 47.63 | 2.29% | 2,077.75 | 2,148.50 | 2,048.09 | 1,720.00 |
| 16 Feb 2024 | 2,080.56 | -19.70 | -0.94% | 2,100.00 | 2,130.12 | 2,022.40 | 2,598.00 |
| 15 Feb 2024 | 2,100.26 | 10.54 | 0.50% | 2,088.20 | 2,120.27 | 2,031.69 | 3,622.00 |
| 14 Feb 2024 | 2,089.72 | 33.90 | 1.65% | 2,051.69 | 2,132.72 | 2,031.98 | 1,801.00 |
| 13 Feb 2024 | 2,055.82 | -22.19 | -1.07% | 2,080.45 | 2,132.69 | 2,040.59 | 1,357.00 |
| 12 Feb 2024 | 2,078.01 | 51.13 | 2.52% | 2,024.86 | 2,079.66 | 1,976.96 | 762.00 |
| 11 Feb 2024 | 2,026.88 | 21.64 | 1.08% | 2,006.94 | 2,041.37 | 1,995.02 | 914.00 |
| 10 Feb 2024 | 2,005.24 | 37.40 | 1.90% | 1,972.22 | 2,012.53 | 1,967.02 | 810.00 |
| 09 Feb 2024 | 1,967.84 | 27.92 | 1.44% | 1,941.82 | 1,989.73 | 1,935.64 | 754.00 |
| 08 Feb 2024 | 1,939.92 | -5.68 | -0.29% | 1,948.84 | 1,962.86 | 1,917.60 | 724.00 |
| 07 Feb 2024 | 1,945.60 | -5.66 | -0.29% | 1,951.37 | 1,964.69 | 1,920.18 | 750.00 |
| 06 Feb 2024 | 1,951.26 | 3.13 | 0.16% | 1,946.40 | 1,963.64 | 1,907.79 | 691.00 |
| 05 Feb 2024 | 1,948.13 | -45.56 | -2.29% | 1,992.21 | 2,001.20 | 1,937.16 | 577.00 |
| 04 Feb 2024 | 1,993.69 | -11.58 | -0.58% | 2,005.04 | 2,024.45 | 1,972.41 | 580.00 |
| 03 Feb 2024 | 2,005.27 | 24.78 | 1.25% | 1,980.91 | 2,025.96 | 1,976.81 | 332.00 |
