Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
POWRUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 0.3011 | 0.0006 | 0.20% | 0.3001 | 0.3043 | 0.2879 | 281,399.00 |
| 24 Abr 2024 | 0.3005 | -0.0165 | -5.21% | 0.3185 | 0.3246 | 0.298 | 449,887.00 |
| 23 Abr 2024 | 0.317 | 0.00 | 0.00% | 0.3175 | 0.3197 | 0.3101 | 147,281.00 |
| 22 Abr 2024 | 0.317 | 0.0081 | 2.62% | 0.3094 | 0.320 | 0.3077 | 283,030.00 |
| 21 Abr 2024 | 0.3089 | -0.006 | -1.91% | 0.3137 | 0.3178 | 0.3032 | 191,710.00 |
| 20 Abr 2024 | 0.3149 | 0.0213 | 7.25% | 0.2929 | 0.3176 | 0.2887 | 167,442.00 |
| 19 Abr 2024 | 0.2936 | 0.0007 | 0.24% | 0.2916 | 0.3033 | 0.2675 | 791,132.00 |
| 18 Abr 2024 | 0.2929 | 0.0134 | 4.79% | 0.2781 | 0.2951 | 0.2718 | 857,723.00 |
| 17 Abr 2024 | 0.2795 | -0.0134 | -4.57% | 0.2923 | 0.2956 | 0.2718 | 854,520.00 |
| 16 Abr 2024 | 0.2929 | 0.0002 | 0.07% | 0.2913 | 0.2983 | 0.2778 | 373,409.00 |
| 15 Abr 2024 | 0.2927 | -0.013 | -4.25% | 0.3037 | 0.3261 | 0.2785 | 805,158.00 |
| 14 Abr 2024 | 0.3057 | 0.0195 | 6.81% | 0.2857 | 0.3083 | 0.2741 | 2,763,629.00 |
| 13 Abr 2024 | 0.2862 | -0.0536 | -15.77% | 0.3392 | 0.3403 | 0.255 | 2,351,122.00 |
| 12 Abr 2024 | 0.3398 | -0.0694 | -16.96% | 0.4021 | 0.4062 | 0.312 | 1,930,952.00 |
| 11 Abr 2024 | 0.4092 | 0.0202 | 5.19% | 0.3877 | 0.4267 | 0.3828 | 2,530,427.00 |
| 10 Abr 2024 | 0.389 | -0.0082 | -2.06% | 0.395 | 0.395 | 0.3678 | 830,007.00 |
| 09 Abr 2024 | 0.3972 | 0.0082 | 2.11% | 0.3904 | 0.4063 | 0.383 | 954,810.00 |
| 08 Abr 2024 | 0.389 | 0.0127 | 3.37% | 0.3761 | 0.3926 | 0.3685 | 942,882.00 |
| 07 Abr 2024 | 0.3763 | 0.0037 | 0.99% | 0.3727 | 0.3786 | 0.3705 | 485,200.00 |
| 06 Abr 2024 | 0.3726 | 0.0111 | 3.07% | 0.3599 | 0.3748 | 0.3588 | 447,736.00 |
| 05 Abr 2024 | 0.3615 | -0.0063 | -1.71% | 0.367 | 0.3694 | 0.3466 | 504,320.00 |
| 04 Abr 2024 | 0.3678 | 0.0108 | 3.03% | 0.3557 | 0.3757 | 0.346 | 235,514.00 |
| 03 Abr 2024 | 0.357 | 0.0026 | 0.73% | 0.3547 | 0.3692 | 0.340 | 401,143.00 |
| 02 Abr 2024 | 0.3544 | -0.0327 | -8.45% | 0.3857 | 0.3857 | 0.3479 | 543,598.00 |
| 01 Abr 2024 | 0.3871 | -0.0246 | -5.98% | 0.410 | 0.4105 | 0.3733 | 549,136.00 |
| 31 Mar 2024 | 0.4117 | 0.0034 | 0.83% | 0.4079 | 0.4173 | 0.4026 | 240,340.00 |
| 30 Mar 2024 | 0.4083 | -0.0015 | -0.37% | 0.4094 | 0.423 | 0.4069 | 404,920.00 |
| 29 Mar 2024 | 0.4098 | -0.0025 | -0.61% | 0.4123 | 0.4162 | 0.399 | 510,860.00 |
| 28 Mar 2024 | 0.4123 | 0.0047 | 1.15% | 0.4072 | 0.4142 | 0.3941 | 594,071.00 |
| 27 Mar 2024 | 0.4076 | -0.018 | -4.23% | 0.4238 | 0.4493 | 0.4019 | 915,332.00 |
| 26 Mar 2024 | 0.4256 | 0.0138 | 3.35% | 0.4093 | 0.4303 | 0.4074 | 1,183,206.00 |
| 25 Mar 2024 | 0.4118 | 0.0288 | 7.52% | 0.3814 | 0.4135 | 0.3798 | 736,685.00 |
| 24 Mar 2024 | 0.383 | 0.0131 | 3.54% | 0.3706 | 0.3855 | 0.3662 | 332,329.00 |
| 23 Mar 2024 | 0.3699 | 0.0005 | 0.14% | 0.3688 | 0.3777 | 0.3642 | 268,878.00 |
| 22 Mar 2024 | 0.3694 | -0.0201 | -5.16% | 0.3882 | 0.3898 | 0.3576 | 362,338.00 |
| 21 Mar 2024 | 0.3895 | 0.0141 | 3.76% | 0.3753 | 0.3973 | 0.372 | 1,141,649.00 |
| 20 Mar 2024 | 0.3754 | 0.0426 | 12.80% | 0.334 | 0.3785 | 0.320 | 1,065,586.00 |
| 19 Mar 2024 | 0.3328 | -0.0396 | -10.63% | 0.371 | 0.3743 | 0.3248 | 896,707.00 |
| 18 Mar 2024 | 0.3724 | -0.0303 | -7.52% | 0.4018 | 0.4018 | 0.3645 | 594,115.00 |
| 17 Mar 2024 | 0.4027 | 0.0101 | 2.57% | 0.3937 | 0.4069 | 0.3611 | 984,189.00 |
| 16 Mar 2024 | 0.3926 | -0.0236 | -5.67% | 0.4253 | 0.4344 | 0.3838 | 855,461.00 |
| 15 Mar 2024 | 0.4162 | -0.0204 | -4.67% | 0.4515 | 0.475 | 0.3858 | 1,591,469.00 |
| 14 Mar 2024 | 0.4366 | -0.0388 | -8.16% | 0.4722 | 0.4722 | 0.4234 | 1,667,713.00 |
| 13 Mar 2024 | 0.4754 | -0.0028 | -0.59% | 0.4716 | 0.486 | 0.4611 | 2,118,169.00 |
| 12 Mar 2024 | 0.4782 | 0.0207 | 4.52% | 0.4535 | 0.520 | 0.4418 | 6,211,021.00 |
| 11 Mar 2024 | 0.4575 | 0.0529 | 13.07% | 0.4015 | 0.5278 | 0.3791 | 13,819,325.00 |
| 10 Mar 2024 | 0.4046 | 0.0101 | 2.56% | 0.3919 | 0.4159 | 0.3853 | 2,021,172.00 |
| 09 Mar 2024 | 0.3945 | 0.012 | 3.14% | 0.3833 | 0.4051 | 0.3756 | 1,074,004.00 |
| 08 Mar 2024 | 0.3825 | -0.0077 | -1.97% | 0.3889 | 0.390 | 0.3652 | 694,244.00 |
| 07 Mar 2024 | 0.3902 | 0.0256 | 7.02% | 0.3672 | 0.3998 | 0.3641 | 1,507,562.00 |
| 06 Mar 2024 | 0.3646 | 0.017 | 4.89% | 0.3476 | 0.3667 | 0.336 | 628,620.00 |
| 05 Mar 2024 | 0.3476 | -0.0382 | -9.90% | 0.3846 | 0.3936 | 0.300 | 1,245,371.00 |
| 04 Mar 2024 | 0.3858 | 0.0018 | 0.47% | 0.3842 | 0.3901 | 0.3691 | 755,622.00 |
| 03 Mar 2024 | 0.384 | -0.0138 | -3.47% | 0.3939 | 0.3946 | 0.3428 | 1,225,860.00 |
| 02 Mar 2024 | 0.3978 | 0.0219 | 5.83% | 0.3753 | 0.4042 | 0.3678 | 1,547,148.00 |
| 01 Mar 2024 | 0.3759 | 0.0198 | 5.56% | 0.3552 | 0.3765 | 0.3535 | 1,142,295.00 |
| 29 Feb 2024 | 0.3561 | 0.0081 | 2.33% | 0.3477 | 0.3643 | 0.3278 | 2,185,523.00 |
| 28 Feb 2024 | 0.348 | -0.0071 | -2.00% | 0.3551 | 0.3632 | 0.3066 | 1,563,544.00 |
| 27 Feb 2024 | 0.3551 | -0.0057 | -1.58% | 0.3608 | 0.3624 | 0.3464 | 600,012.00 |
| 26 Feb 2024 | 0.3608 | 0.002 | 0.56% | 0.3589 | 0.3619 | 0.3446 | 782,318.00 |
| 25 Feb 2024 | 0.3588 | 0.0081 | 2.31% | 0.3503 | 0.3707 | 0.3497 | 891,665.00 |
| 24 Feb 2024 | 0.3507 | 0.0064 | 1.86% | 0.3455 | 0.3532 | 0.3384 | 452,666.00 |
| 23 Feb 2024 | 0.3443 | -0.0012 | -0.35% | 0.3459 | 0.3526 | 0.3376 | 515,677.00 |
| 22 Feb 2024 | 0.3455 | -0.0052 | -1.48% | 0.3501 | 0.355 | 0.3393 | 826,430.00 |
| 21 Feb 2024 | 0.3507 | -0.020 | -5.40% | 0.3685 | 0.3685 | 0.336 | 1,770,664.00 |
| 20 Feb 2024 | 0.3707 | 0.0182 | 5.16% | 0.353 | 0.3835 | 0.3438 | 4,338,329.00 |
| 19 Feb 2024 | 0.3525 | 0.0052 | 1.50% | 0.3482 | 0.3544 | 0.3457 | 677,991.00 |
| 18 Feb 2024 | 0.3473 | 0.0065 | 1.91% | 0.341 | 0.3518 | 0.3321 | 787,387.00 |
| 17 Feb 2024 | 0.3408 | -0.0087 | -2.49% | 0.3478 | 0.3488 | 0.3308 | 898,936.00 |
| 16 Feb 2024 | 0.3495 | -0.0059 | -1.66% | 0.3547 | 0.3571 | 0.3385 | 1,064,206.00 |
| 15 Feb 2024 | 0.3554 | -0.004 | -1.11% | 0.3623 | 0.3722 | 0.3475 | 1,707,521.00 |
| 14 Feb 2024 | 0.3594 | -0.0054 | -1.48% | 0.3648 | 0.3653 | 0.3515 | 1,751,468.00 |
| 13 Feb 2024 | 0.3648 | -0.0309 | -7.81% | 0.3975 | 0.4017 | 0.3544 | 2,925,929.00 |
| 12 Feb 2024 | 0.3957 | 0.0042 | 1.07% | 0.395 | 0.4244 | 0.3754 | 16,841,658.00 |
| 11 Feb 2024 | 0.3915 | 0.0839 | 27.28% | 0.3077 | 0.405 | 0.3058 | 18,960,147.00 |
| 10 Feb 2024 | 0.3076 | 0.001 | 0.33% | 0.3065 | 0.3091 | 0.3015 | 358,302.00 |
| 09 Feb 2024 | 0.3066 | 0.0068 | 2.27% | 0.2999 | 0.3074 | 0.299 | 334,589.00 |
| 08 Feb 2024 | 0.2998 | 0.0005 | 0.17% | 0.2987 | 0.303 | 0.2975 | 334,110.00 |
| 07 Feb 2024 | 0.2993 | -0.0002 | -0.07% | 0.2999 | 0.3011 | 0.2901 | 395,246.00 |
| 06 Feb 2024 | 0.2995 | -0.0006 | -0.20% | 0.2996 | 0.3016 | 0.2959 | 447,368.00 |
| 05 Feb 2024 | 0.3001 | 0.003 | 1.01% | 0.2976 | 0.3042 | 0.2932 | 455,026.00 |
| 04 Feb 2024 | 0.2971 | -0.0067 | -2.21% | 0.3029 | 0.3036 | 0.296 | 320,388.00 |
| 03 Feb 2024 | 0.3038 | -0.002 | -0.65% | 0.3066 | 0.3093 | 0.3024 | 274,923.00 |
| 02 Feb 2024 | 0.3058 | -0.0055 | -1.77% | 0.3104 | 0.3113 | 0.3024 | 515,463.00 |
| 01 Feb 2024 | 0.3113 | 0.0101 | 3.35% | 0.3022 | 0.3175 | 0.2958 | 2,737,765.00 |
| 31 Ene 2024 | 0.3012 | -0.0126 | -4.02% | 0.3147 | 0.3147 | 0.2988 | 679,184.00 |
| 30 Ene 2024 | 0.3138 | -0.0069 | -2.15% | 0.3188 | 0.3258 | 0.3127 | 982,322.00 |
| 29 Ene 2024 | 0.3207 | 0.0056 | 1.78% | 0.3136 | 0.3214 | 0.3084 | 730,880.00 |
| 28 Ene 2024 | 0.3151 | -0.0081 | -2.51% | 0.3234 | 0.3241 | 0.3116 | 745,456.00 |
| 27 Ene 2024 | 0.3232 | 0.0053 | 1.67% | 0.3185 | 0.3258 | 0.3153 | 819,766.00 |
