Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
REQUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 0.1235 | -0.0019 | -1.52% | 0.1258 | 0.1282 | 0.1234 | 1,037,478.00 |
| 06 May 2024 | 0.1254 | -0.0031 | -2.41% | 0.1283 | 0.1315 | 0.1249 | 1,513,453.00 |
| 05 May 2024 | 0.1285 | -0.003 | -2.28% | 0.1317 | 0.1321 | 0.1276 | 1,132,184.00 |
| 04 May 2024 | 0.1315 | 0.0042 | 3.30% | 0.1271 | 0.1339 | 0.1258 | 1,050,516.00 |
| 03 May 2024 | 0.1273 | 0.0081 | 6.80% | 0.1198 | 0.1334 | 0.119 | 2,238,096.00 |
| 02 May 2024 | 0.1192 | 0.0016 | 1.36% | 0.1174 | 0.120 | 0.1138 | 1,681,819.00 |
| 01 May 2024 | 0.1176 | -0.0023 | -1.92% | 0.120 | 0.120 | 0.1113 | 3,645,718.00 |
| 30 Abr 2024 | 0.1199 | -0.0122 | -9.24% | 0.1325 | 0.1344 | 0.1185 | 3,323,942.00 |
| 29 Abr 2024 | 0.1321 | 0.0011 | 0.84% | 0.1312 | 0.1325 | 0.1279 | 1,830,275.00 |
| 28 Abr 2024 | 0.131 | -0.0048 | -3.53% | 0.1365 | 0.1407 | 0.1306 | 1,209,947.00 |
| 27 Abr 2024 | 0.1358 | 0.0041 | 3.11% | 0.1319 | 0.1368 | 0.1281 | 1,206,726.00 |
| 26 Abr 2024 | 0.1317 | -0.0085 | -6.06% | 0.140 | 0.1417 | 0.1312 | 1,370,524.00 |
| 25 Abr 2024 | 0.1402 | 0.006 | 4.47% | 0.1344 | 0.1454 | 0.1322 | 1,958,414.00 |
| 24 Abr 2024 | 0.1342 | -0.0072 | -5.09% | 0.1413 | 0.1442 | 0.1327 | 2,536,547.00 |
| 23 Abr 2024 | 0.1414 | 0.0052 | 3.82% | 0.1368 | 0.1516 | 0.1318 | 6,744,311.00 |
| 22 Abr 2024 | 0.1362 | 0.0046 | 3.50% | 0.1313 | 0.1389 | 0.1309 | 2,406,768.00 |
| 21 Abr 2024 | 0.1316 | -0.0028 | -2.08% | 0.1332 | 0.1373 | 0.1299 | 2,333,408.00 |
| 20 Abr 2024 | 0.1344 | 0.0032 | 2.44% | 0.1302 | 0.1348 | 0.1262 | 3,271,107.00 |
| 19 Abr 2024 | 0.1312 | 0.0036 | 2.82% | 0.1289 | 0.137 | 0.1192 | 2,355,302.00 |
| 18 Abr 2024 | 0.1276 | 0.0069 | 5.72% | 0.1204 | 0.1298 | 0.1189 | 2,159,363.00 |
| 17 Abr 2024 | 0.1207 | -0.0053 | -4.21% | 0.1259 | 0.1276 | 0.1181 | 1,598,734.00 |
| 16 Abr 2024 | 0.126 | -0.0003 | -0.24% | 0.1256 | 0.1284 | 0.1204 | 2,709,605.00 |
| 15 Abr 2024 | 0.1263 | -0.0047 | -3.59% | 0.1304 | 0.1369 | 0.1219 | 3,212,302.00 |
| 14 Abr 2024 | 0.131 | 0.0127 | 10.74% | 0.1184 | 0.132 | 0.1138 | 4,162,231.00 |
| 13 Abr 2024 | 0.1183 | -0.0182 | -13.33% | 0.1355 | 0.1389 | 0.1091 | 7,986,910.00 |
| 12 Abr 2024 | 0.1365 | -0.0222 | -13.99% | 0.1598 | 0.1643 | 0.1325 | 4,557,970.00 |
| 11 Abr 2024 | 0.1587 | -0.0078 | -4.68% | 0.1656 | 0.1725 | 0.157 | 2,791,039.00 |
| 10 Abr 2024 | 0.1665 | 0.0051 | 3.16% | 0.1616 | 0.1681 | 0.153 | 2,985,694.00 |
| 09 Abr 2024 | 0.1614 | -0.0082 | -4.83% | 0.1705 | 0.1715 | 0.1598 | 3,773,299.00 |
| 08 Abr 2024 | 0.1696 | 0.0047 | 2.85% | 0.1651 | 0.1734 | 0.1623 | 2,377,156.00 |
| 07 Abr 2024 | 0.1649 | 0.0057 | 3.58% | 0.1591 | 0.1675 | 0.1589 | 3,591,312.00 |
| 06 Abr 2024 | 0.1592 | 0.0056 | 3.65% | 0.1528 | 0.1614 | 0.1527 | 1,747,860.00 |
| 05 Abr 2024 | 0.1536 | -0.0061 | -3.82% | 0.1594 | 0.1597 | 0.1494 | 2,182,826.00 |
| 04 Abr 2024 | 0.1597 | 0.0094 | 6.25% | 0.1504 | 0.1626 | 0.1475 | 4,368,199.00 |
| 03 Abr 2024 | 0.1503 | -0.0036 | -2.34% | 0.1541 | 0.1578 | 0.1487 | 3,613,093.00 |
| 02 Abr 2024 | 0.1539 | -0.0196 | -11.30% | 0.1717 | 0.1735 | 0.149 | 9,212,948.00 |
| 01 Abr 2024 | 0.1735 | 0.0098 | 5.99% | 0.1631 | 0.1771 | 0.155 | 8,437,507.00 |
| 31 Mar 2024 | 0.1637 | 0.0022 | 1.36% | 0.1612 | 0.1697 | 0.1599 | 5,649,068.00 |
| 30 Mar 2024 | 0.1615 | -0.0007 | -0.43% | 0.1615 | 0.1746 | 0.1606 | 6,385,341.00 |
| 29 Mar 2024 | 0.1622 | -0.0061 | -3.62% | 0.1677 | 0.1708 | 0.1595 | 5,567,864.00 |
| 28 Mar 2024 | 0.1683 | -0.010 | -5.61% | 0.1783 | 0.1819 | 0.166 | 9,834,660.00 |
| 27 Mar 2024 | 0.1783 | -0.0313 | -14.93% | 0.206 | 0.2114 | 0.169 | 32,947,652.00 |
| 26 Mar 2024 | 0.2096 | 0.0662 | 46.16% | 0.1436 | 0.2368 | 0.1436 | 55,278,786.00 |
| 25 Mar 2024 | 0.1434 | 0.0053 | 3.84% | 0.138 | 0.147 | 0.1372 | 3,943,146.00 |
| 24 Mar 2024 | 0.1381 | 0.0059 | 4.46% | 0.132 | 0.1383 | 0.1301 | 1,579,534.00 |
| 23 Mar 2024 | 0.1322 | -0.0055 | -3.99% | 0.1377 | 0.1404 | 0.1319 | 3,605,183.00 |
| 22 Mar 2024 | 0.1377 | 0.007 | 5.36% | 0.1311 | 0.1438 | 0.1274 | 6,343,301.00 |
| 21 Mar 2024 | 0.1307 | -0.0008 | -0.61% | 0.1312 | 0.135 | 0.1279 | 1,719,884.00 |
| 20 Mar 2024 | 0.1315 | 0.0103 | 8.50% | 0.1215 | 0.1326 | 0.1172 | 2,753,089.00 |
| 19 Mar 2024 | 0.1212 | -0.0084 | -6.48% | 0.1296 | 0.1338 | 0.1174 | 8,070,549.00 |
| 18 Mar 2024 | 0.1296 | -0.0039 | -2.92% | 0.1332 | 0.136 | 0.1229 | 3,508,869.00 |
| 17 Mar 2024 | 0.1335 | 0.0049 | 3.81% | 0.1291 | 0.1379 | 0.1207 | 3,714,522.00 |
| 16 Mar 2024 | 0.1286 | -0.0117 | -8.34% | 0.1407 | 0.1462 | 0.1262 | 5,657,985.00 |
| 15 Mar 2024 | 0.1403 | -0.0091 | -6.09% | 0.1492 | 0.1516 | 0.1338 | 5,133,990.00 |
| 14 Mar 2024 | 0.1494 | -0.003 | -1.97% | 0.1521 | 0.1552 | 0.1411 | 5,110,235.00 |
| 13 Mar 2024 | 0.1524 | -0.0024 | -1.55% | 0.155 | 0.1626 | 0.1496 | 4,841,746.00 |
| 12 Mar 2024 | 0.1548 | 0.0083 | 5.67% | 0.1467 | 0.1618 | 0.1414 | 9,686,096.00 |
| 11 Mar 2024 | 0.1465 | 0.0052 | 3.68% | 0.1414 | 0.1474 | 0.1357 | 4,708,654.00 |
| 10 Mar 2024 | 0.1413 | -0.0088 | -5.86% | 0.1506 | 0.1506 | 0.1389 | 9,049,515.00 |
| 09 Mar 2024 | 0.1501 | -0.0058 | -3.72% | 0.1553 | 0.1689 | 0.144 | 24,866,717.00 |
| 08 Mar 2024 | 0.1559 | 0.0255 | 19.56% | 0.1305 | 0.180 | 0.1271 | 24,452,278.00 |
| 07 Mar 2024 | 0.1304 | 0.0052 | 4.15% | 0.1254 | 0.1312 | 0.1213 | 5,640,964.00 |
| 06 Mar 2024 | 0.1252 | 0.0088 | 7.56% | 0.1163 | 0.1275 | 0.1122 | 5,639,856.00 |
| 05 Mar 2024 | 0.1164 | -0.0124 | -9.63% | 0.129 | 0.129 | 0.1079 | 8,215,839.00 |
| 04 Mar 2024 | 0.1288 | 0.0006 | 0.47% | 0.1281 | 0.1355 | 0.1255 | 7,347,046.00 |
| 03 Mar 2024 | 0.1282 | 0.0022 | 1.75% | 0.126 | 0.129 | 0.1195 | 3,841,065.00 |
| 02 Mar 2024 | 0.126 | 0.0022 | 1.78% | 0.1241 | 0.1274 | 0.1222 | 4,780,270.00 |
| 01 Mar 2024 | 0.1238 | 0.0101 | 8.88% | 0.1137 | 0.1253 | 0.1134 | 5,990,859.00 |
| 29 Feb 2024 | 0.1137 | 0.0004 | 0.35% | 0.1133 | 0.1192 | 0.111 | 7,122,041.00 |
| 28 Feb 2024 | 0.1133 | -0.0002 | -0.18% | 0.1136 | 0.117 | 0.1081 | 6,405,236.00 |
| 27 Feb 2024 | 0.1135 | -0.001 | -0.87% | 0.1145 | 0.1169 | 0.1112 | 6,565,247.00 |
| 26 Feb 2024 | 0.1145 | 0.0045 | 4.09% | 0.1103 | 0.1177 | 0.1095 | 7,876,003.00 |
| 25 Feb 2024 | 0.110 | 0.0014 | 1.29% | 0.1085 | 0.1107 | 0.1067 | 2,643,872.00 |
| 24 Feb 2024 | 0.1086 | 0.0019 | 1.78% | 0.1066 | 0.1109 | 0.1037 | 3,544,300.00 |
| 23 Feb 2024 | 0.1067 | -0.0044 | -3.96% | 0.1109 | 0.1135 | 0.1053 | 9,424,206.00 |
| 22 Feb 2024 | 0.1111 | -0.0085 | -7.11% | 0.1195 | 0.129 | 0.1068 | 23,736,319.00 |
| 21 Feb 2024 | 0.1196 | 0.0146 | 13.90% | 0.1051 | 0.1328 | 0.1004 | 28,023,188.00 |
| 20 Feb 2024 | 0.105 | -0.0016 | -1.50% | 0.1069 | 0.1072 | 0.101 | 4,404,645.00 |
| 19 Feb 2024 | 0.1066 | 0.0002 | 0.19% | 0.1066 | 0.1095 | 0.1059 | 4,431,796.00 |
| 18 Feb 2024 | 0.1064 | 0.0001 | 0.09% | 0.1062 | 0.1098 | 0.1042 | 5,618,236.00 |
| 17 Feb 2024 | 0.1063 | -0.004 | -3.63% | 0.1104 | 0.1139 | 0.1015 | 10,309,672.00 |
| 16 Feb 2024 | 0.1103 | 0.0003 | 0.27% | 0.1102 | 0.114 | 0.1082 | 7,908,327.00 |
| 15 Feb 2024 | 0.110 | -0.0036 | -3.17% | 0.1135 | 0.1174 | 0.1086 | 7,055,023.00 |
| 14 Feb 2024 | 0.1136 | 0.0009 | 0.80% | 0.1132 | 0.1166 | 0.1101 | 8,997,856.00 |
| 13 Feb 2024 | 0.1127 | -0.004 | -3.43% | 0.1168 | 0.1207 | 0.1085 | 6,644,301.00 |
| 12 Feb 2024 | 0.1167 | -0.0028 | -2.34% | 0.1197 | 0.1197 | 0.1116 | 7,043,612.00 |
| 11 Feb 2024 | 0.1195 | -0.0106 | -8.15% | 0.1291 | 0.1396 | 0.1168 | 22,033,109.00 |
| 10 Feb 2024 | 0.1301 | 0.0268 | 25.94% | 0.1028 | 0.1641 | 0.0977 | 85,404,390.00 |
| 09 Feb 2024 | 0.1033 | 0.0192 | 22.83% | 0.084 | 0.1142 | 0.084 | 15,386,844.00 |
| 08 Feb 2024 | 0.0841 | -0.0004 | -0.47% | 0.0847 | 0.0857 | 0.0836 | 1,176,375.00 |
