Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OPUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 2.62 | -0.040 | -1.58% | 2.67 | 2.87 | 2.43 | 23,376,591.00 |
| 22 May 2024 | 2.67 | -0.160 | -5.70% | 2.83 | 2.84 | 2.62 | 22,909,534.00 |
| 21 May 2024 | 2.83 | -0.080 | -2.82% | 2.91 | 3.03 | 2.78 | 24,721,483.00 |
| 20 May 2024 | 2.91 | 0.460 | 18.59% | 2.45 | 2.91 | 2.42 | 7,528,833.00 |
| 19 May 2024 | 2.45 | -0.100 | -3.77% | 2.54 | 2.61 | 2.44 | 1,632,115.00 |
| 18 May 2024 | 2.55 | -0.020 | -0.82% | 2.57 | 2.63 | 2.53 | 2,006,473.00 |
| 17 May 2024 | 2.57 | 0.200 | 8.58% | 2.36 | 2.61 | 2.34 | 5,615,023.00 |
| 16 May 2024 | 2.37 | -0.120 | -4.75% | 2.49 | 2.52 | 2.33 | 6,049,877.00 |
| 15 May 2024 | 2.49 | 0.090 | 3.76% | 2.40 | 2.51 | 2.28 | 4,196,880.00 |
| 14 May 2024 | 2.40 | -0.100 | -4.01% | 2.49 | 2.52 | 2.39 | 2,098,581.00 |
| 13 May 2024 | 2.50 | -0.030 | -1.15% | 2.53 | 2.54 | 2.42 | 2,245,155.00 |
| 12 May 2024 | 2.52 | -0.010 | -0.39% | 2.54 | 2.58 | 2.51 | 620,535.00 |
| 11 May 2024 | 2.53 | 0.010 | 0.56% | 2.52 | 2.58 | 2.51 | 1,187,712.00 |
| 10 May 2024 | 2.52 | -0.130 | -5.05% | 2.65 | 2.68 | 2.48 | 1,707,551.00 |
| 09 May 2024 | 2.65 | 0.070 | 2.91% | 2.58 | 2.67 | 2.54 | 1,523,374.00 |
| 08 May 2024 | 2.58 | -0.090 | -3.37% | 2.67 | 2.68 | 2.55 | 2,048,758.00 |
| 07 May 2024 | 2.67 | -0.100 | -3.54% | 2.78 | 2.81 | 2.66 | 2,965,814.00 |
| 06 May 2024 | 2.77 | -0.140 | -4.75% | 2.90 | 3.00 | 2.76 | 3,281,266.00 |
| 05 May 2024 | 2.91 | 0.020 | 0.83% | 2.88 | 2.96 | 2.82 | 2,520,384.00 |
| 04 May 2024 | 2.88 | 0.020 | 0.77% | 2.87 | 3.04 | 2.84 | 5,229,211.00 |
| 03 May 2024 | 2.86 | -0.010 | -0.49% | 2.88 | 2.99 | 2.77 | 5,708,750.00 |
| 02 May 2024 | 2.87 | 0.080 | 2.90% | 2.77 | 2.92 | 2.64 | 8,453,133.00 |
| 01 May 2024 | 2.79 | 0.260 | 10.36% | 2.53 | 2.84 | 2.40 | 13,302,769.00 |
| 30 Abr 2024 | 2.53 | 0.040 | 1.44% | 2.49 | 2.55 | 2.28 | 6,184,028.00 |
| 29 Abr 2024 | 2.49 | -0.140 | -5.32% | 2.64 | 2.68 | 2.40 | 5,821,359.00 |
| 28 Abr 2024 | 2.63 | 0.010 | 0.50% | 2.63 | 2.78 | 2.60 | 6,670,833.00 |
| 27 Abr 2024 | 2.62 | 0.290 | 12.49% | 2.34 | 2.67 | 2.26 | 6,312,977.00 |
| 26 Abr 2024 | 2.33 | -0.090 | -3.64% | 2.42 | 2.43 | 2.31 | 2,862,077.00 |
| 25 Abr 2024 | 2.42 | -0.080 | -3.01% | 2.42 | 2.47 | 2.35 | 1,947,006.00 |
| 24 Abr 2024 | 2.49 | 0.00 | 0.08% | 2.49 | 2.62 | 2.47 | 2,416,589.00 |
| 23 Abr 2024 | 2.49 | -0.060 | -2.31% | 2.55 | 2.59 | 2.47 | 3,296,698.00 |
| 22 Abr 2024 | 2.55 | 0.110 | 4.29% | 2.45 | 2.60 | 2.44 | 5,447,202.00 |
| 21 Abr 2024 | 2.45 | -0.060 | -2.51% | 2.49 | 2.54 | 2.38 | 2,704,281.00 |
| 20 Abr 2024 | 2.51 | 0.280 | 12.37% | 2.23 | 2.53 | 2.20 | 3,267,644.00 |
| 19 Abr 2024 | 2.23 | 0.010 | 0.27% | 2.22 | 2.32 | 2.04 | 4,065,831.00 |
| 18 Abr 2024 | 2.23 | 0.060 | 2.82% | 2.16 | 2.27 | 2.12 | 4,218,480.00 |
| 17 Abr 2024 | 2.17 | -0.080 | -3.48% | 2.23 | 2.28 | 2.08 | 8,871,427.00 |
| 16 Abr 2024 | 2.24 | -0.020 | -1.02% | 2.26 | 2.29 | 2.11 | 7,170,519.00 |
| 15 Abr 2024 | 2.27 | -0.070 | -2.83% | 2.32 | 2.44 | 2.19 | 11,483,060.00 |
| 14 Abr 2024 | 2.33 | 0.220 | 10.16% | 2.12 | 2.37 | 2.04 | 30,006,872.00 |
| 13 Abr 2024 | 2.12 | -0.340 | -13.77% | 2.44 | 2.46 | 1.85 | 35,600,134.00 |
| 12 Abr 2024 | 2.46 | -0.490 | -16.52% | 2.94 | 3.03 | 2.15 | 15,647,589.00 |
| 11 Abr 2024 | 2.94 | -0.090 | -3.10% | 3.02 | 3.11 | 2.92 | 3,462,707.00 |
| 10 Abr 2024 | 3.04 | -0.010 | -0.20% | 3.04 | 3.09 | 2.89 | 6,060,005.00 |
| 09 Abr 2024 | 3.04 | -0.320 | -9.60% | 3.37 | 3.42 | 3.02 | 5,521,322.00 |
| 08 Abr 2024 | 3.36 | 0.170 | 5.16% | 3.18 | 3.40 | 3.09 | 6,889,297.00 |
| 07 Abr 2024 | 3.20 | 0.210 | 6.92% | 2.99 | 3.21 | 2.98 | 3,320,466.00 |
| 06 Abr 2024 | 2.99 | 0.120 | 4.18% | 2.86 | 3.03 | 2.85 | 4,225,296.00 |
| 05 Abr 2024 | 2.87 | -0.230 | -7.50% | 3.09 | 3.11 | 2.87 | 6,884,202.00 |
| 04 Abr 2024 | 3.11 | 0.050 | 1.74% | 3.04 | 3.23 | 3.00 | 4,345,558.00 |
| 03 Abr 2024 | 3.05 | -0.100 | -3.23% | 3.15 | 3.23 | 3.02 | 4,340,717.00 |
| 02 Abr 2024 | 3.15 | -0.340 | -9.81% | 3.49 | 3.50 | 3.10 | 5,916,773.00 |
| 01 Abr 2024 | 3.50 | -0.190 | -5.18% | 3.68 | 3.69 | 3.38 | 3,403,397.00 |
| 31 Mar 2024 | 3.69 | 0.030 | 0.79% | 3.65 | 3.75 | 3.61 | 1,267,800.00 |
| 30 Mar 2024 | 3.66 | 0.040 | 1.13% | 3.61 | 3.81 | 3.61 | 1,673,018.00 |
| 29 Mar 2024 | 3.62 | -0.110 | -2.87% | 3.72 | 3.75 | 3.57 | 2,397,092.00 |
| 28 Mar 2024 | 3.73 | 0.060 | 1.61% | 3.66 | 3.76 | 3.61 | 4,529,178.00 |
| 27 Mar 2024 | 3.67 | -0.250 | -6.41% | 3.91 | 4.04 | 3.64 | 6,238,299.00 |
| 26 Mar 2024 | 3.92 | 0.060 | 1.53% | 3.86 | 4.03 | 3.79 | 3,886,041.00 |
| 25 Mar 2024 | 3.86 | 0.150 | 3.99% | 3.69 | 3.92 | 3.69 | 5,679,275.00 |
| 24 Mar 2024 | 3.71 | 0.280 | 8.10% | 3.42 | 3.80 | 3.37 | 4,744,350.00 |
| 23 Mar 2024 | 3.43 | 0.010 | 0.38% | 3.40 | 3.54 | 3.31 | 5,286,561.00 |
| 22 Mar 2024 | 3.42 | -0.010 | -0.26% | 3.42 | 3.60 | 3.31 | 5,627,010.00 |
| 21 Mar 2024 | 3.43 | -0.120 | -3.33% | 3.54 | 3.61 | 3.25 | 9,021,806.00 |
| 20 Mar 2024 | 3.55 | 0.110 | 3.14% | 3.43 | 3.57 | 3.16 | 11,336,956.00 |
| 19 Mar 2024 | 3.44 | 0.140 | 4.21% | 3.31 | 3.97 | 2.98 | 8,575,359.00 |
| 18 Mar 2024 | 3.30 | -0.280 | -7.82% | 3.56 | 3.57 | 3.24 | 3,231,657.00 |
| 17 Mar 2024 | 3.58 | 0.030 | 0.85% | 3.57 | 3.64 | 3.36 | 5,333,165.00 |
| 16 Mar 2024 | 3.55 | -0.270 | -6.97% | 3.81 | 3.85 | 3.45 | 3,192,241.00 |
| 15 Mar 2024 | 3.82 | -0.330 | -7.94% | 4.21 | 4.24 | 3.61 | 5,358,036.00 |
| 14 Mar 2024 | 4.14 | -0.270 | -6.18% | 4.42 | 4.50 | 4.06 | 4,752,019.00 |
| 13 Mar 2024 | 4.42 | 0.050 | 1.24% | 4.37 | 4.59 | 4.33 | 3,236,196.00 |
| 12 Mar 2024 | 4.36 | -0.220 | -4.74% | 4.58 | 4.68 | 4.08 | 4,672,543.00 |
| 11 Mar 2024 | 4.58 | 0.040 | 0.84% | 4.53 | 4.66 | 4.39 | 4,662,279.00 |
| 10 Mar 2024 | 4.54 | -0.170 | -3.55% | 4.71 | 4.80 | 4.42 | 9,301,466.00 |
| 09 Mar 2024 | 4.71 | 0.220 | 4.90% | 4.49 | 4.71 | 4.48 | 3,773,152.00 |
| 08 Mar 2024 | 4.49 | -0.180 | -3.83% | 4.70 | 4.80 | 4.36 | 3,077,337.00 |
| 07 Mar 2024 | 4.67 | 0.120 | 2.68% | 4.54 | 4.78 | 4.43 | 4,765,060.00 |
| 06 Mar 2024 | 4.55 | 0.030 | 0.66% | 4.56 | 4.86 | 4.31 | 7,512,396.00 |
| 05 Mar 2024 | 4.52 | 0.610 | 15.47% | 3.91 | 4.68 | 3.70 | 14,851,186.00 |
| 04 Mar 2024 | 3.91 | -0.080 | -2.00% | 3.99 | 4.10 | 3.76 | 4,314,286.00 |
| 03 Mar 2024 | 3.99 | 0.00 | -0.05% | 3.98 | 4.33 | 3.70 | 6,241,405.00 |
| 02 Mar 2024 | 3.99 | 0.230 | 6.14% | 3.75 | 4.00 | 3.71 | 4,176,330.00 |
| 01 Mar 2024 | 3.76 | 0.070 | 1.90% | 3.71 | 3.82 | 3.70 | 2,647,933.00 |
| 29 Feb 2024 | 3.69 | -0.080 | -2.15% | 3.76 | 4.04 | 3.61 | 4,698,731.00 |
| 28 Feb 2024 | 3.77 | 0.060 | 1.70% | 3.71 | 3.93 | 3.53 | 6,223,898.00 |
| 27 Feb 2024 | 3.71 | -0.120 | -3.13% | 3.82 | 3.95 | 3.66 | 3,340,641.00 |
| 26 Feb 2024 | 3.83 | -0.050 | -1.29% | 3.87 | 3.88 | 3.63 | 3,266,175.00 |
| 25 Feb 2024 | 3.88 | 0.210 | 5.75% | 3.66 | 3.88 | 3.61 | 3,367,632.00 |
| 24 Feb 2024 | 3.67 | 0.160 | 4.62% | 3.51 | 3.72 | 3.43 | 2,564,874.00 |
