Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ORCAUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 2.41 | -0.060 | -2.24% | 2.48 | 2.51 | 2.39 | 188,133.00 |
| 04 May 2024 | 2.47 | 0.020 | 0.90% | 2.44 | 2.57 | 2.42 | 198,098.00 |
| 03 May 2024 | 2.45 | -0.010 | -0.43% | 2.46 | 2.52 | 2.33 | 419,235.00 |
| 02 May 2024 | 2.46 | 0.020 | 0.72% | 2.44 | 2.57 | 2.30 | 604,361.00 |
| 01 May 2024 | 2.44 | 0.020 | 0.71% | 2.42 | 2.47 | 2.21 | 324,759.00 |
| 30 Abr 2024 | 2.42 | -0.280 | -10.22% | 2.69 | 2.74 | 2.34 | 462,795.00 |
| 29 Abr 2024 | 2.70 | -0.050 | -1.66% | 2.75 | 2.78 | 2.54 | 304,669.00 |
| 28 Abr 2024 | 2.75 | -0.010 | -0.41% | 2.76 | 2.88 | 2.73 | 188,168.00 |
| 27 Abr 2024 | 2.76 | 0.100 | 3.63% | 2.66 | 2.83 | 2.49 | 392,213.00 |
| 26 Abr 2024 | 2.66 | -0.120 | -4.18% | 2.78 | 2.80 | 2.65 | 323,647.00 |
| 25 Abr 2024 | 2.78 | -0.090 | -3.31% | 2.87 | 3.01 | 2.76 | 474,748.00 |
| 24 Abr 2024 | 2.87 | -0.390 | -11.83% | 3.25 | 3.35 | 2.75 | 675,209.00 |
| 23 Abr 2024 | 3.26 | -0.140 | -4.11% | 3.40 | 3.58 | 3.22 | 928,815.00 |
| 22 Abr 2024 | 3.40 | 0.640 | 23.00% | 2.77 | 3.66 | 2.71 | 1,884,371.00 |
| 21 Abr 2024 | 2.76 | 0.260 | 10.32% | 2.49 | 2.82 | 2.47 | 663,997.00 |
| 20 Abr 2024 | 2.50 | 0.110 | 4.65% | 2.38 | 2.55 | 2.34 | 324,150.00 |
| 19 Abr 2024 | 2.39 | 0.030 | 1.23% | 2.36 | 2.48 | 2.18 | 474,824.00 |
| 18 Abr 2024 | 2.36 | 0.140 | 6.43% | 2.21 | 2.54 | 2.15 | 848,034.00 |
| 17 Abr 2024 | 2.22 | -0.190 | -8.07% | 2.41 | 2.47 | 2.20 | 403,244.00 |
| 16 Abr 2024 | 2.41 | 0.070 | 2.85% | 2.37 | 2.48 | 2.22 | 598,732.00 |
| 15 Abr 2024 | 2.35 | -0.150 | -6.00% | 2.49 | 2.68 | 2.29 | 843,618.00 |
| 14 Abr 2024 | 2.50 | 0.060 | 2.29% | 2.43 | 2.56 | 2.26 | 623,048.00 |
| 13 Abr 2024 | 2.44 | -0.310 | -11.21% | 2.73 | 2.73 | 2.10 | 1,141,431.00 |
| 12 Abr 2024 | 2.75 | -0.330 | -10.71% | 3.08 | 3.30 | 2.58 | 1,552,530.00 |
| 11 Abr 2024 | 3.08 | -0.020 | -0.62% | 3.10 | 3.25 | 2.85 | 1,004,807.00 |
| 10 Abr 2024 | 3.10 | -0.160 | -4.79% | 3.27 | 3.29 | 2.99 | 548,360.00 |
| 09 Abr 2024 | 3.26 | -0.240 | -7.00% | 3.49 | 3.51 | 3.25 | 345,616.00 |
| 08 Abr 2024 | 3.50 | -0.090 | -2.61% | 3.60 | 3.65 | 3.38 | 776,075.00 |
| 07 Abr 2024 | 3.59 | -0.100 | -2.66% | 3.70 | 3.76 | 3.53 | 187,025.00 |
| 06 Abr 2024 | 3.69 | 0.110 | 3.04% | 3.60 | 3.72 | 3.58 | 97,723.00 |
| 05 Abr 2024 | 3.58 | -0.090 | -2.39% | 3.68 | 3.72 | 3.42 | 257,520.00 |
| 04 Abr 2024 | 3.67 | -0.230 | -5.91% | 3.87 | 4.01 | 3.64 | 361,988.00 |
| 03 Abr 2024 | 3.90 | 0.160 | 4.15% | 3.78 | 3.94 | 3.63 | 346,252.00 |
| 02 Abr 2024 | 3.75 | -0.260 | -6.51% | 4.00 | 4.03 | 3.73 | 228,349.00 |
| 01 Abr 2024 | 4.01 | -0.160 | -3.80% | 4.17 | 4.50 | 3.88 | 605,717.00 |
| 31 Mar 2024 | 4.17 | 0.080 | 1.98% | 4.10 | 4.18 | 4.04 | 166,637.00 |
| 30 Mar 2024 | 4.08 | 0.210 | 5.46% | 3.92 | 4.25 | 3.90 | 394,085.00 |
| 29 Mar 2024 | 3.87 | -0.080 | -2.14% | 3.96 | 4.03 | 3.77 | 210,200.00 |
| 28 Mar 2024 | 3.96 | 0.050 | 1.21% | 3.88 | 4.12 | 3.80 | 349,772.00 |
| 27 Mar 2024 | 3.91 | -0.030 | -0.76% | 3.94 | 4.14 | 3.67 | 408,322.00 |
| 26 Mar 2024 | 3.94 | -0.140 | -3.47% | 4.07 | 4.19 | 3.92 | 533,978.00 |
| 25 Mar 2024 | 4.08 | 0.020 | 0.44% | 4.06 | 4.27 | 3.99 | 572,829.00 |
| 24 Mar 2024 | 4.06 | 0.050 | 1.20% | 4.02 | 4.18 | 3.97 | 310,590.00 |
| 23 Mar 2024 | 4.02 | -0.030 | -0.71% | 4.05 | 4.23 | 4.00 | 295,084.00 |
| 22 Mar 2024 | 4.04 | -0.290 | -6.70% | 4.31 | 4.35 | 4.00 | 383,694.00 |
| 21 Mar 2024 | 4.34 | -0.100 | -2.34% | 4.44 | 4.75 | 4.16 | 479,758.00 |
| 20 Mar 2024 | 4.44 | 0.320 | 7.83% | 4.15 | 4.50 | 3.83 | 607,447.00 |
| 19 Mar 2024 | 4.12 | -0.770 | -15.82% | 4.88 | 5.00 | 4.04 | 721,745.00 |
| 18 Mar 2024 | 4.89 | -0.090 | -1.90% | 4.99 | 5.44 | 4.45 | 970,400.00 |
| 17 Mar 2024 | 4.98 | 0.640 | 14.85% | 4.39 | 5.00 | 4.20 | 636,801.00 |
| 16 Mar 2024 | 4.34 | -0.070 | -1.59% | 4.42 | 5.75 | 4.27 | 1,463,831.00 |
| 15 Mar 2024 | 4.41 | 0.250 | 6.01% | 4.42 | 4.75 | 3.89 | 753,081.00 |
| 14 Mar 2024 | 4.16 | -0.460 | -9.96% | 4.65 | 4.79 | 4.09 | 366,908.00 |
| 13 Mar 2024 | 4.62 | 0.120 | 2.72% | 4.53 | 5.00 | 4.24 | 497,168.00 |
| 12 Mar 2024 | 4.50 | -0.050 | -1.16% | 4.58 | 4.75 | 4.40 | 350,338.00 |
| 11 Mar 2024 | 4.55 | -0.120 | -2.48% | 4.65 | 4.79 | 4.48 | 460,462.00 |
| 10 Mar 2024 | 4.67 | -0.280 | -5.65% | 4.96 | 5.04 | 4.61 | 354,267.00 |
| 09 Mar 2024 | 4.95 | -0.280 | -5.42% | 5.22 | 5.39 | 4.92 | 498,815.00 |
| 08 Mar 2024 | 5.23 | 0.560 | 11.96% | 4.67 | 5.67 | 4.38 | 892,037.00 |
| 07 Mar 2024 | 4.67 | 0.420 | 9.97% | 4.24 | 5.31 | 4.19 | 1,084,232.00 |
| 06 Mar 2024 | 4.25 | -0.440 | -9.39% | 4.69 | 4.69 | 4.15 | 496,025.00 |
| 05 Mar 2024 | 4.69 | 0.190 | 4.13% | 4.50 | 5.02 | 4.26 | 787,601.00 |
| 04 Mar 2024 | 4.50 | -0.220 | -4.64% | 4.75 | 4.94 | 4.45 | 563,114.00 |
| 03 Mar 2024 | 4.72 | -0.080 | -1.67% | 4.79 | 4.81 | 4.62 | 285,497.00 |
| 02 Mar 2024 | 4.80 | -0.310 | -6.06% | 5.02 | 5.14 | 4.66 | 340,554.00 |
| 01 Mar 2024 | 5.11 | -0.050 | -0.94% | 5.15 | 5.58 | 4.86 | 570,701.00 |
| 29 Feb 2024 | 5.16 | 0.320 | 6.58% | 4.88 | 5.85 | 4.82 | 921,594.00 |
| 28 Feb 2024 | 4.84 | 0.640 | 15.23% | 4.26 | 5.10 | 4.13 | 575,556.00 |
| 27 Feb 2024 | 4.20 | -0.270 | -5.96% | 4.47 | 4.71 | 4.20 | 385,655.00 |
| 26 Feb 2024 | 4.47 | 0.210 | 4.98% | 4.27 | 4.68 | 4.12 | 441,442.00 |
| 25 Feb 2024 | 4.25 | -0.280 | -6.17% | 4.56 | 4.57 | 4.13 | 310,157.00 |
| 24 Feb 2024 | 4.53 | 0.780 | 20.91% | 3.75 | 4.59 | 3.66 | 846,496.00 |
| 23 Feb 2024 | 3.75 | 0.240 | 6.95% | 3.50 | 4.02 | 3.50 | 555,387.00 |
| 22 Feb 2024 | 3.51 | 0.030 | 1.00% | 3.48 | 3.64 | 3.35 | 401,268.00 |
| 21 Feb 2024 | 3.47 | -0.120 | -3.31% | 3.57 | 3.65 | 3.35 | 270,869.00 |
| 20 Feb 2024 | 3.59 | -0.270 | -6.89% | 3.84 | 3.88 | 3.25 | 393,773.00 |
| 19 Feb 2024 | 3.86 | 0.180 | 4.87% | 3.65 | 4.09 | 3.62 | 631,910.00 |
| 18 Feb 2024 | 3.68 | 0.220 | 6.26% | 3.46 | 3.93 | 3.42 | 486,489.00 |
| 17 Feb 2024 | 3.46 | -0.070 | -2.05% | 3.54 | 3.57 | 3.37 | 366,410.00 |
| 16 Feb 2024 | 3.53 | -0.040 | -1.22% | 3.59 | 3.76 | 3.53 | 387,863.00 |
| 15 Feb 2024 | 3.58 | -0.330 | -8.53% | 3.91 | 4.03 | 3.51 | 687,937.00 |
| 14 Feb 2024 | 3.91 | -0.070 | -1.75% | 4.00 | 4.04 | 3.89 | 316,190.00 |
| 13 Feb 2024 | 3.98 | -0.030 | -0.68% | 4.01 | 4.13 | 3.83 | 307,670.00 |
| 12 Feb 2024 | 4.01 | -0.010 | -0.30% | 4.02 | 4.18 | 3.80 | 371,402.00 |
| 11 Feb 2024 | 4.02 | -0.200 | -4.76% | 4.26 | 4.28 | 4.00 | 194,975.00 |
| 10 Feb 2024 | 4.22 | 0.190 | 4.80% | 4.02 | 4.36 | 3.95 | 425,150.00 |
| 09 Feb 2024 | 4.03 | -0.060 | -1.52% | 4.08 | 4.20 | 3.92 | 359,680.00 |
| 08 Feb 2024 | 4.09 | -0.030 | -0.63% | 4.15 | 4.30 | 3.97 | 293,555.00 |
| 07 Feb 2024 | 4.11 | 0.110 | 2.78% | 4.01 | 4.16 | 3.71 | 361,548.00 |
| 06 Feb 2024 | 4.00 | -0.080 | -1.98% | 4.10 | 4.23 | 3.70 | 428,284.00 |
