Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AXSUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 6.70 | 0.00 | 0.00% | 6.70 | 6.70 | 6.70 | 0.00 |
| 16 Jun 2024 | 6.70 | -0.080 | -1.22% | 6.76 | 6.77 | 6.67 | 354.00 |
| 15 Jun 2024 | 6.78 | 0.120 | 1.75% | 6.66 | 6.85 | 6.65 | 258.00 |
| 14 Jun 2024 | 6.67 | -0.320 | -4.59% | 6.95 | 7.08 | 6.52 | 448.00 |
| 13 Jun 2024 | 6.99 | -0.200 | -2.71% | 7.13 | 7.16 | 6.87 | 479.00 |
| 12 Jun 2024 | 7.18 | 0.340 | 4.91% | 6.88 | 7.30 | 6.76 | 2,873.00 |
| 11 Jun 2024 | 6.85 | -0.350 | -4.92% | 7.17 | 7.20 | 6.81 | 227.00 |
| 10 Jun 2024 | 7.20 | -0.280 | -3.77% | 7.46 | 7.64 | 7.13 | 112.00 |
| 09 Jun 2024 | 7.48 | 0.090 | 1.26% | 7.38 | 7.51 | 7.35 | 10.00 |
| 08 Jun 2024 | 7.39 | -0.480 | -6.06% | 7.84 | 7.89 | 7.37 | 150.00 |
| 07 Jun 2024 | 7.87 | -0.590 | -7.01% | 8.45 | 8.52 | 7.40 | 510.00 |
| 06 Jun 2024 | 8.46 | -0.150 | -1.78% | 8.62 | 8.66 | 8.41 | 122.00 |
| 05 Jun 2024 | 8.61 | 0.440 | 5.33% | 8.20 | 8.70 | 8.17 | 462.00 |
| 04 Jun 2024 | 8.18 | -0.090 | -1.04% | 8.30 | 8.31 | 7.96 | 200.00 |
| 03 Jun 2024 | 8.26 | 0.500 | 6.41% | 7.72 | 8.48 | 7.67 | 310.00 |
| 02 Jun 2024 | 7.77 | -0.170 | -2.11% | 7.90 | 8.32 | 7.76 | 61.00 |
| 01 Jun 2024 | 7.93 | 0.500 | 6.70% | 7.41 | 8.25 | 7.39 | 117.00 |
| 31 May 2024 | 7.43 | -0.390 | -4.98% | 7.42 | 7.50 | 7.26 | 518.00 |
| 30 May 2024 | 7.82 | 0.00 | 0.00% | 7.82 | 7.82 | 7.82 | 0.00 |
| 29 May 2024 | 7.82 | 0.080 | 1.01% | 7.74 | 8.04 | 7.65 | 490.00 |
| 28 May 2024 | 7.75 | -0.160 | -1.99% | 7.92 | 7.92 | 7.57 | 624.00 |
| 27 May 2024 | 7.90 | 0.140 | 1.82% | 7.74 | 8.06 | 7.66 | 105.00 |
| 26 May 2024 | 7.76 | -0.220 | -2.80% | 7.96 | 7.98 | 7.72 | 261.00 |
| 25 May 2024 | 7.99 | -0.130 | -1.65% | 8.13 | 8.13 | 7.94 | 94.00 |
| 24 May 2024 | 8.12 | 0.480 | 6.24% | 7.69 | 8.13 | 7.56 | 1,036.00 |
| 23 May 2024 | 7.64 | -0.120 | -1.60% | 7.83 | 7.91 | 7.27 | 691.00 |
| 22 May 2024 | 7.77 | -0.120 | -1.48% | 7.89 | 7.91 | 7.60 | 579.00 |
| 21 May 2024 | 7.88 | 0.810 | 11.43% | 7.91 | 7.98 | 7.78 | 775.00 |
| 20 May 2024 | 7.08 | 0.00 | 0.00% | 7.08 | 7.08 | 7.08 | 0.00 |
| 19 May 2024 | 7.08 | -0.370 | -4.92% | 7.43 | 7.49 | 7.07 | 41.00 |
| 18 May 2024 | 7.44 | -0.010 | -0.15% | 7.46 | 7.53 | 7.40 | 86.00 |
| 17 May 2024 | 7.45 | 0.240 | 3.37% | 7.21 | 7.51 | 7.13 | 179.00 |
| 16 May 2024 | 7.21 | -0.010 | -0.07% | 7.20 | 7.33 | 7.10 | 54.00 |
| 15 May 2024 | 7.21 | 0.560 | 8.33% | 6.68 | 7.31 | 6.66 | 42.00 |
| 14 May 2024 | 6.66 | -0.150 | -2.23% | 6.81 | 6.83 | 6.64 | 40.00 |
| 13 May 2024 | 6.81 | -0.130 | -1.86% | 6.94 | 7.03 | 6.66 | 135.00 |
| 12 May 2024 | 6.94 | -0.070 | -1.04% | 7.04 | 7.06 | 6.87 | 188.00 |
| 11 May 2024 | 7.01 | -0.090 | -1.29% | 7.10 | 7.17 | 7.01 | 1,006.00 |
| 10 May 2024 | 7.11 | -0.350 | -4.75% | 7.47 | 7.73 | 7.05 | 53.00 |
| 09 May 2024 | 7.46 | 0.260 | 3.57% | 7.20 | 7.48 | 7.07 | 135.00 |
| 08 May 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0.00 |
| 07 May 2024 | 7.20 | -0.130 | -1.71% | 7.36 | 7.49 | 7.18 | 4,664.00 |
| 06 May 2024 | 7.33 | -0.170 | -2.29% | 7.51 | 7.75 | 7.32 | 1,038.00 |
| 05 May 2024 | 7.50 | 0.060 | 0.78% | 7.43 | 7.60 | 7.31 | 633.00 |
| 04 May 2024 | 7.44 | -0.070 | -0.97% | 7.52 | 7.58 | 7.40 | 1,115.00 |
| 03 May 2024 | 7.51 | 0.520 | 7.45% | 7.31 | 7.59 | 7.18 | 7,326.00 |
| 02 May 2024 | 6.99 | 0.00 | 0.00% | 6.99 | 6.99 | 6.99 | 0.00 |
| 01 May 2024 | 6.99 | 0.260 | 3.83% | 6.75 | 7.07 | 6.39 | 8,518.00 |
| 30 Abr 2024 | 6.74 | -0.410 | -5.73% | 7.11 | 7.25 | 6.48 | 18,286.00 |
| 29 Abr 2024 | 7.14 | -0.140 | -1.88% | 7.29 | 7.36 | 6.96 | 2,596.00 |
| 28 Abr 2024 | 7.28 | -0.140 | -1.94% | 7.43 | 7.61 | 7.25 | 1,856.00 |
| 27 Abr 2024 | 7.43 | 0.130 | 1.84% | 7.30 | 7.51 | 7.00 | 1,438.00 |
| 26 Abr 2024 | 7.29 | -0.070 | -1.00% | 7.37 | 7.39 | 7.14 | 4,146.00 |
| 25 Abr 2024 | 7.37 | -0.350 | -4.52% | 7.53 | 7.60 | 7.15 | 3,118.00 |
| 24 Abr 2024 | 7.71 | 0.00 | 0.00% | 7.71 | 7.71 | 7.71 | 0.00 |
| 23 Abr 2024 | 7.71 | 0.760 | 10.93% | 7.78 | 7.83 | 7.56 | 1,403.00 |
| 22 Abr 2024 | 6.95 | 0.00 | 0.00% | 6.95 | 6.95 | 6.95 | 0.00 |
| 21 Abr 2024 | 6.95 | 0.00 | 0.00% | 6.95 | 6.95 | 6.95 | 0.00 |
| 20 Abr 2024 | 6.95 | 0.00 | 0.00% | 6.95 | 6.95 | 6.95 | 0.00 |
| 19 Abr 2024 | 6.95 | -0.120 | -1.75% | 7.04 | 7.21 | 6.48 | 2,631.00 |
| 18 Abr 2024 | 7.08 | 0.050 | 0.67% | 6.96 | 7.14 | 6.74 | 9,285.00 |
| 17 Abr 2024 | 7.03 | 0.00 | 0.00% | 7.03 | 7.03 | 7.03 | 0.00 |
| 16 Abr 2024 | 7.03 | 0.120 | 1.68% | 6.89 | 7.11 | 6.65 | 14,763.00 |
| 15 Abr 2024 | 6.92 | -0.100 | -1.41% | 7.27 | 7.57 | 6.67 | 4,848.00 |
| 14 Abr 2024 | 7.01 | 0.00 | 0.00% | 7.01 | 7.01 | 7.01 | 0.00 |
| 13 Abr 2024 | 7.01 | -2.54 | -26.56% | 8.00 | 8.00 | 6.06 | 24,225.00 |
| 12 Abr 2024 | 9.55 | 0.00 | 0.00% | 9.55 | 9.55 | 9.55 | 0.00 |
| 11 Abr 2024 | 9.55 | -0.140 | -1.40% | 9.64 | 9.79 | 9.43 | 2,359.00 |
| 10 Abr 2024 | 9.69 | -0.220 | -2.20% | 9.89 | 9.96 | 9.26 | 4,177.00 |
| 09 Abr 2024 | 9.91 | -0.540 | -5.18% | 10.48 | 10.48 | 9.86 | 1,721.00 |
| 08 Abr 2024 | 10.45 | 0.640 | 6.47% | 9.79 | 10.63 | 9.59 | 1,725.00 |
| 07 Abr 2024 | 9.81 | 0.090 | 0.95% | 9.71 | 9.88 | 9.67 | 598.00 |
| 06 Abr 2024 | 9.72 | -0.060 | -0.56% | 9.56 | 9.79 | 9.53 | 486.00 |
| 05 Abr 2024 | 9.77 | 0.00 | 0.00% | 9.77 | 9.77 | 9.77 | 0.00 |
| 04 Abr 2024 | 9.77 | 0.240 | 2.55% | 9.56 | 9.98 | 9.27 | 2,957.00 |
| 03 Abr 2024 | 9.53 | 0.040 | 0.43% | 9.48 | 9.87 | 9.18 | 2,285.00 |
| 02 Abr 2024 | 9.49 | -1.33 | -12.28% | 10.24 | 10.24 | 9.46 | 2,860.00 |
| 01 Abr 2024 | 10.82 | 0.00 | 0.00% | 10.82 | 10.82 | 10.82 | 0.00 |
| 31 Mar 2024 | 10.82 | 0.00 | 0.00% | 10.82 | 10.82 | 10.82 | 0.00 |
| 30 Mar 2024 | 10.82 | -0.350 | -3.11% | 11.13 | 11.38 | 10.74 | 1,018.00 |
| 29 Mar 2024 | 11.17 | 0.250 | 2.34% | 11.18 | 11.43 | 10.78 | 1,465.00 |
| 28 Mar 2024 | 10.91 | 0.00 | 0.00% | 10.91 | 10.91 | 10.91 | 0.00 |
| 27 Mar 2024 | 10.91 | -0.500 | -4.40% | 11.39 | 11.93 | 10.79 | 8,133.00 |
| 26 Mar 2024 | 11.41 | 0.570 | 5.25% | 10.83 | 11.47 | 10.83 | 4,674.00 |
| 25 Mar 2024 | 10.84 | 0.290 | 2.79% | 10.51 | 11.02 | 10.45 | 6,326.00 |
| 24 Mar 2024 | 10.55 | 0.210 | 2.03% | 10.41 | 10.61 | 10.15 | 1,582.00 |
| 23 Mar 2024 | 10.34 | 0.390 | 3.91% | 9.91 | 10.65 | 9.80 | 1,359.00 |
| 22 Mar 2024 | 9.95 | -0.150 | -1.49% | 10.11 | 10.57 | 9.64 | 3,273.00 |
| 21 Mar 2024 | 10.10 | -0.060 | -0.62% | 10.12 | 10.33 | 9.80 | 2,593.00 |
| 20 Mar 2024 | 10.16 | 0.860 | 9.20% | 9.30 | 10.24 | 8.87 | 3,189.00 |
