Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ADAUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.44681 | -0.00397 | -0.88% | 0.44663 | 0.45546 | 0.44344 | 2,041,052.00 |
| 30 May 2024 | 0.45078 | 0.00 | 0.00% | 0.45078 | 0.45078 | 0.45078 | 0.00 |
| 29 May 2024 | 0.45078 | -0.00613 | -1.34% | 0.45722 | 0.46345 | 0.45012 | 1,113,259.00 |
| 28 May 2024 | 0.45691 | -0.01116 | -2.38% | 0.46837 | 0.46888 | 0.45187 | 1,274,166.00 |
| 27 May 2024 | 0.46807 | 0.01007 | 2.20% | 0.45846 | 0.47444 | 0.45639 | 799,876.00 |
| 26 May 2024 | 0.458 | -0.0042 | -0.91% | 0.46196 | 0.46271 | 0.455 | 982,959.00 |
| 25 May 2024 | 0.4622 | 0.00234 | 0.51% | 0.4588 | 0.46451 | 0.45714 | 861,253.00 |
| 24 May 2024 | 0.45986 | -0.00561 | -1.21% | 0.46445 | 0.46936 | 0.45418 | 1,494,961.00 |
| 23 May 2024 | 0.46547 | -0.01775 | -3.67% | 0.4838 | 0.48839 | 0.44539 | 2,937,845.00 |
| 22 May 2024 | 0.48322 | -0.01135 | -2.29% | 0.49424 | 0.49515 | 0.47484 | 1,662,637.00 |
| 21 May 2024 | 0.49457 | 0.02732 | 5.85% | 0.50305 | 0.51021 | 0.49067 | 2,130,205.00 |
| 20 May 2024 | 0.46725 | 0.00 | 0.00% | 0.46725 | 0.46725 | 0.46725 | 0.00 |
| 19 May 2024 | 0.46725 | -0.01488 | -3.09% | 0.48105 | 0.48312 | 0.46491 | 1,170,642.00 |
| 18 May 2024 | 0.48213 | -0.00016 | -0.03% | 0.48078 | 0.48598 | 0.47585 | 1,092,235.00 |
| 17 May 2024 | 0.48229 | 0.02264 | 4.93% | 0.46042 | 0.49038 | 0.45517 | 2,936,460.00 |
| 16 May 2024 | 0.45965 | 0.00677 | 1.49% | 0.45381 | 0.4627 | 0.44871 | 1,975,691.00 |
| 15 May 2024 | 0.45288 | 0.02491 | 5.82% | 0.4289 | 0.45508 | 0.42578 | 1,731,282.00 |
| 14 May 2024 | 0.42797 | -0.0087 | -1.99% | 0.4349 | 0.43828 | 0.4258 | 1,303,812.00 |
| 13 May 2024 | 0.43667 | -0.00097 | -0.22% | 0.43836 | 0.45281 | 0.42501 | 2,832,985.00 |
| 12 May 2024 | 0.43764 | -0.00046 | -0.10% | 0.43885 | 0.44333 | 0.433 | 796,036.00 |
| 11 May 2024 | 0.4381 | -0.01036 | -2.31% | 0.44812 | 0.45088 | 0.43789 | 939,119.00 |
| 10 May 2024 | 0.44846 | -0.01514 | -3.27% | 0.46239 | 0.46862 | 0.44347 | 1,428,331.00 |
| 09 May 2024 | 0.4636 | 0.01241 | 2.75% | 0.45177 | 0.46432 | 0.44685 | 1,628,422.00 |
| 08 May 2024 | 0.45119 | 0.00 | 0.00% | 0.45119 | 0.45119 | 0.45119 | 0.00 |
| 07 May 2024 | 0.45119 | -0.00625 | -1.37% | 0.45459 | 0.45493 | 0.44991 | 19,186.00 |
| 06 May 2024 | 0.45744 | -0.00661 | -1.42% | 0.45852 | 0.45852 | 0.45719 | 1,415.00 |
| 05 May 2024 | 0.46405 | -0.00401 | -0.86% | 0.46232 | 0.4646 | 0.4614 | 12,775.00 |
| 04 May 2024 | 0.46806 | 0.01984 | 4.43% | 0.468 | 0.46806 | 0.46798 | 4.00 |
| 03 May 2024 | 0.44822 | 0.00426 | 0.96% | 0.45808 | 0.45855 | 0.44802 | 1,246.00 |
| 02 May 2024 | 0.44396 | 0.00 | 0.00% | 0.44396 | 0.44396 | 0.44396 | 0.00 |
| 01 May 2024 | 0.44396 | -0.01233 | -2.70% | 0.44086 | 0.44918 | 0.43007 | 95,099.00 |
| 30 Abr 2024 | 0.45629 | 0.00396 | 0.88% | 0.45587 | 0.45655 | 0.45578 | 1,065.00 |
| 29 Abr 2024 | 0.45233 | -0.01442 | -3.09% | 0.45255 | 0.45255 | 0.45229 | 54.00 |
| 28 Abr 2024 | 0.46675 | 0.01373 | 3.03% | 0.46664 | 0.46675 | 0.46648 | 2,046.00 |
| 27 Abr 2024 | 0.45302 | -0.01461 | -3.12% | 0.46477 | 0.46477 | 0.45142 | 35,396.00 |
| 26 Abr 2024 | 0.46763 | -0.00495 | -1.05% | 0.47098 | 0.4721 | 0.46363 | 156,910.00 |
| 25 Abr 2024 | 0.47258 | -0.04474 | -8.65% | 0.47544 | 0.47658 | 0.46382 | 81,648.00 |
| 24 Abr 2024 | 0.51732 | 0.00 | 0.00% | 0.51732 | 0.51732 | 0.51732 | 0.00 |
| 23 Abr 2024 | 0.51732 | 0.05907 | 12.89% | 0.51722 | 0.51735 | 0.517 | 937.00 |
| 22 Abr 2024 | 0.45825 | 0.00 | 0.00% | 0.45825 | 0.45825 | 0.45825 | 0.00 |
| 21 Abr 2024 | 0.45825 | 0.00 | 0.00% | 0.45825 | 0.45825 | 0.45825 | 0.00 |
| 20 Abr 2024 | 0.45825 | 0.00 | 0.00% | 0.45825 | 0.45825 | 0.45825 | 0.00 |
| 19 Abr 2024 | 0.45825 | 0.00071 | 0.16% | 0.4573 | 0.46123 | 0.45477 | 37,694.00 |
| 18 Abr 2024 | 0.45754 | -0.00276 | -0.60% | 0.44582 | 0.45828 | 0.44572 | 932.00 |
| 17 Abr 2024 | 0.4603 | 0.00 | 0.00% | 0.4603 | 0.4603 | 0.4603 | 0.00 |
| 16 Abr 2024 | 0.4603 | -0.00146 | -0.32% | 0.462 | 0.46209 | 0.45122 | 25,177.00 |
| 15 Abr 2024 | 0.46176 | -0.04623 | -9.10% | 0.46851 | 0.46851 | 0.46133 | 28,175.00 |
| 14 Abr 2024 | 0.50799 | 0.00 | 0.00% | 0.50799 | 0.50799 | 0.50799 | 0.00 |
| 13 Abr 2024 | 0.50799 | -0.07781 | -13.28% | 0.50914 | 0.50914 | 0.50799 | 1,846.00 |
| 12 Abr 2024 | 0.5858 | 0.00 | 0.00% | 0.5858 | 0.5858 | 0.5858 | 0.00 |
| 11 Abr 2024 | 0.5858 | 0.00747 | 1.29% | 0.57937 | 0.58606 | 0.57848 | 5,075.00 |
| 10 Abr 2024 | 0.57833 | -0.020 | -3.34% | 0.58931 | 0.59118 | 0.5704 | 34,100.00 |
| 09 Abr 2024 | 0.59833 | -0.0164 | -2.67% | 0.59963 | 0.59995 | 0.59757 | 3,029.00 |
| 08 Abr 2024 | 0.61473 | 0.02539 | 4.31% | 0.61446 | 0.61473 | 0.61438 | 1,199.00 |
| 07 Abr 2024 | 0.58934 | 0.0121 | 2.10% | 0.58961 | 0.59689 | 0.58184 | 429,969.00 |
| 06 Abr 2024 | 0.57724 | -0.00028 | -0.05% | 0.57283 | 0.57767 | 0.572 | 10,719.00 |
| 05 Abr 2024 | 0.57752 | 0.00 | 0.00% | 0.57752 | 0.57752 | 0.57752 | 0.00 |
| 04 Abr 2024 | 0.57752 | -0.00419 | -0.72% | 0.57003 | 0.58873 | 0.57003 | 22,842.00 |
| 03 Abr 2024 | 0.58171 | -0.00178 | -0.31% | 0.58721 | 0.58763 | 0.58142 | 3,543.00 |
| 02 Abr 2024 | 0.58349 | -0.06685 | -10.28% | 0.59517 | 0.59583 | 0.58261 | 24,546.00 |
| 01 Abr 2024 | 0.65034 | 0.00 | 0.00% | 0.65034 | 0.65034 | 0.65034 | 0.00 |
| 31 Mar 2024 | 0.65034 | 0.00 | 0.00% | 0.65034 | 0.65034 | 0.65034 | 0.00 |
| 30 Mar 2024 | 0.65034 | 0.01141 | 1.79% | 0.66314 | 0.66342 | 0.65034 | 5,026.00 |
| 29 Mar 2024 | 0.63893 | -0.01071 | -1.65% | 0.64968 | 0.6507 | 0.63886 | 4,833.00 |
| 28 Mar 2024 | 0.64964 | 0.00 | 0.00% | 0.64964 | 0.64964 | 0.64964 | 0.00 |
| 27 Mar 2024 | 0.64964 | -0.01531 | -2.30% | 0.6402 | 0.64964 | 0.63966 | 3,247.00 |
| 26 Mar 2024 | 0.66495 | 0.0061 | 0.93% | 0.67625 | 0.68276 | 0.66451 | 29,106.00 |
| 25 Mar 2024 | 0.65885 | 0.01445 | 2.24% | 0.64887 | 0.66025 | 0.64868 | 24,459.00 |
| 24 Mar 2024 | 0.6444 | 0.01478 | 2.35% | 0.63678 | 0.64448 | 0.63641 | 2,752.00 |
| 23 Mar 2024 | 0.62962 | -0.00417 | -0.66% | 0.61336 | 0.63323 | 0.61278 | 5,556.00 |
| 22 Mar 2024 | 0.63379 | -0.00218 | -0.34% | 0.62929 | 0.63457 | 0.62929 | 2,557.00 |
| 21 Mar 2024 | 0.63597 | -0.0032 | -0.50% | 0.63765 | 0.6379 | 0.6339 | 13,190.00 |
| 20 Mar 2024 | 0.63917 | 0.0165 | 2.65% | 0.58387 | 0.6396 | 0.58387 | 109,621.00 |
| 19 Mar 2024 | 0.62267 | -0.04176 | -6.29% | 0.61685 | 0.62506 | 0.61607 | 17,875.00 |
| 18 Mar 2024 | 0.66443 | -0.0021 | -0.32% | 0.67633 | 0.67657 | 0.6458 | 29,565.00 |
| 17 Mar 2024 | 0.66653 | -0.06254 | -8.58% | 0.66573 | 0.66696 | 0.66522 | 3,612.00 |
| 16 Mar 2024 | 0.72907 | 0.01715 | 2.41% | 0.72802 | 0.72938 | 0.72802 | 1,787.00 |
| 15 Mar 2024 | 0.71192 | -0.03759 | -5.02% | 0.68158 | 0.71398 | 0.68158 | 24,899.00 |
| 14 Mar 2024 | 0.74951 | 0.00219 | 0.29% | 0.74923 | 0.765 | 0.74493 | 81,139.00 |
| 13 Mar 2024 | 0.74732 | 0.00 | 0.00% | 0.74732 | 0.74732 | 0.74732 | 0.00 |
| 12 Mar 2024 | 0.74732 | -0.01311 | -1.72% | 0.74204 | 0.74732 | 0.74074 | 14,536.00 |
| 11 Mar 2024 | 0.76043 | 0.05305 | 7.50% | 0.74284 | 0.76218 | 0.73314 | 39,827.00 |
| 10 Mar 2024 | 0.70738 | -0.02762 | -3.76% | 0.7081 | 0.71173 | 0.70667 | 25,024.00 |
| 09 Mar 2024 | 0.735 | 0.00 | 0.00% | 0.735 | 0.735 | 0.735 | 0.00 |
| 08 Mar 2024 | 0.735 | -0.01219 | -1.63% | 0.74937 | 0.750 | 0.73317 | 2,350.00 |
| 07 Mar 2024 | 0.74719 | 0.01344 | 1.83% | 0.72163 | 0.74904 | 0.72163 | 23,532.00 |
| 06 Mar 2024 | 0.73375 | -0.01253 | -1.68% | 0.73344 | 0.73421 | 0.73107 | 13,814.00 |
| 05 Mar 2024 | 0.74628 | 0.00 | 0.00% | 0.74628 | 0.74628 | 0.74628 | 0.00 |
| 04 Mar 2024 | 0.74628 | 0.00 | 0.00% | 0.74628 | 0.74628 | 0.74628 | 0.00 |
| 03 Mar 2024 | 0.74628 | 0.00 | 0.00% | 0.74628 | 0.74628 | 0.74628 | 0.00 |
| 02 Mar 2024 | 0.74628 | 0.07609 | 11.35% | 0.74614 | 0.74629 | 0.74374 | 12,513.00 |
