Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
NEARUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 5.42 | 0.00 | 0.00% | 5.42 | 5.42 | 5.42 | 0.00 |
| 25 Jun 2024 | 5.42 | 0.050 | 0.87% | 5.38 | 5.63 | 5.31 | 144,834.00 |
| 24 Jun 2024 | 5.37 | 0.180 | 3.50% | 5.17 | 5.57 | 5.04 | 220,419.00 |
| 23 Jun 2024 | 5.19 | 0.010 | 0.16% | 5.17 | 5.44 | 5.11 | 79,302.00 |
| 22 Jun 2024 | 5.18 | 0.220 | 4.38% | 5.39 | 5.40 | 5.12 | 65,899.00 |
| 21 Jun 2024 | 4.97 | 0.00 | 0.00% | 4.97 | 4.97 | 4.97 | 0.00 |
| 20 Jun 2024 | 4.97 | 0.00 | 0.00% | 4.97 | 4.97 | 4.97 | 0.00 |
| 19 Jun 2024 | 4.97 | 0.240 | 5.04% | 4.71 | 5.10 | 4.66 | 111,335.00 |
| 18 Jun 2024 | 4.73 | -0.910 | -16.13% | 5.17 | 5.18 | 4.45 | 146,495.00 |
| 17 Jun 2024 | 5.64 | 0.00 | 0.00% | 5.64 | 5.64 | 5.64 | 0.00 |
| 16 Jun 2024 | 5.64 | 0.030 | 0.61% | 5.60 | 5.73 | 5.49 | 67,301.00 |
| 15 Jun 2024 | 5.60 | 0.020 | 0.31% | 5.57 | 5.69 | 5.51 | 71,824.00 |
| 14 Jun 2024 | 5.59 | -0.330 | -5.64% | 5.95 | 6.00 | 5.40 | 143,041.00 |
| 13 Jun 2024 | 5.92 | -0.480 | -7.52% | 6.37 | 6.38 | 5.86 | 107,074.00 |
| 12 Jun 2024 | 6.40 | 0.340 | 5.54% | 6.06 | 6.70 | 5.87 | 146,358.00 |
| 11 Jun 2024 | 6.07 | -0.330 | -5.11% | 6.40 | 6.40 | 6.00 | 107,946.00 |
| 10 Jun 2024 | 6.39 | -0.200 | -3.09% | 6.58 | 6.63 | 6.34 | 74,189.00 |
| 09 Jun 2024 | 6.60 | 0.020 | 0.33% | 6.56 | 6.69 | 6.52 | 42,606.00 |
| 08 Jun 2024 | 6.57 | -0.310 | -4.44% | 6.86 | 6.91 | 6.49 | 58,582.00 |
| 07 Jun 2024 | 6.88 | -0.450 | -6.15% | 7.32 | 7.45 | 6.16 | 142,821.00 |
| 06 Jun 2024 | 7.33 | -0.330 | -4.32% | 7.67 | 7.68 | 7.24 | 52,955.00 |
| 05 Jun 2024 | 7.66 | 0.240 | 3.17% | 7.44 | 7.71 | 7.42 | 104,183.00 |
| 04 Jun 2024 | 7.43 | 0.300 | 4.27% | 7.13 | 7.47 | 7.01 | 67,376.00 |
| 03 Jun 2024 | 7.12 | -0.070 | -0.95% | 7.18 | 7.37 | 7.09 | 54,830.00 |
| 02 Jun 2024 | 7.19 | -0.180 | -2.49% | 7.37 | 7.49 | 7.12 | 57,118.00 |
| 01 Jun 2024 | 7.37 | 0.120 | 1.68% | 7.24 | 7.46 | 7.17 | 46,608.00 |
| 31 May 2024 | 7.25 | -0.320 | -4.27% | 7.27 | 7.43 | 7.09 | 114,196.00 |
| 30 May 2024 | 7.57 | 0.00 | 0.00% | 7.57 | 7.57 | 7.57 | 0.00 |
| 29 May 2024 | 7.57 | -0.130 | -1.73% | 7.69 | 7.82 | 7.54 | 52,064.00 |
| 28 May 2024 | 7.71 | -0.120 | -1.48% | 7.81 | 7.95 | 7.52 | 112,436.00 |
| 27 May 2024 | 7.82 | 0.020 | 0.28% | 7.81 | 7.97 | 7.69 | 60,783.00 |
| 26 May 2024 | 7.80 | -0.430 | -5.23% | 8.28 | 8.37 | 7.78 | 79,627.00 |
| 25 May 2024 | 8.23 | 0.320 | 4.11% | 7.91 | 8.25 | 7.86 | 71,852.00 |
| 24 May 2024 | 7.91 | 0.220 | 2.86% | 7.66 | 8.04 | 7.59 | 93,955.00 |
| 23 May 2024 | 7.69 | -0.300 | -3.72% | 7.97 | 8.17 | 7.32 | 130,919.00 |
| 22 May 2024 | 7.98 | 0.170 | 2.11% | 7.82 | 8.25 | 7.70 | 150,908.00 |
| 21 May 2024 | 7.82 | 0.040 | 0.48% | 8.26 | 8.33 | 7.76 | 115,329.00 |
| 20 May 2024 | 7.78 | 0.00 | 0.00% | 7.78 | 7.78 | 7.78 | 0.00 |
| 19 May 2024 | 7.78 | -0.140 | -1.82% | 7.87 | 8.00 | 7.67 | 80,663.00 |
| 18 May 2024 | 7.93 | -0.120 | -1.47% | 8.04 | 8.12 | 7.79 | 69,194.00 |
| 17 May 2024 | 8.04 | 0.030 | 0.35% | 8.04 | 8.52 | 7.92 | 147,627.00 |
| 16 May 2024 | 8.02 | -0.040 | -0.53% | 8.10 | 8.30 | 7.86 | 141,360.00 |
| 15 May 2024 | 8.06 | 1.04 | 14.83% | 7.06 | 8.08 | 6.90 | 175,767.00 |
| 14 May 2024 | 7.02 | -0.260 | -3.61% | 7.31 | 7.39 | 6.93 | 156,976.00 |
| 13 May 2024 | 7.28 | 0.400 | 5.78% | 6.88 | 7.37 | 6.55 | 162,770.00 |
| 12 May 2024 | 6.88 | -0.130 | -1.81% | 7.03 | 7.07 | 6.83 | 42,907.00 |
| 11 May 2024 | 7.01 | -0.250 | -3.41% | 7.31 | 7.32 | 7.00 | 59,886.00 |
| 10 May 2024 | 7.26 | -0.220 | -2.98% | 7.51 | 7.65 | 7.12 | 107,663.00 |
| 09 May 2024 | 7.48 | 0.080 | 1.06% | 6.83 | 7.50 | 6.80 | 117,572.00 |
| 08 May 2024 | 7.40 | 0.00 | 0.00% | 7.40 | 7.40 | 7.40 | 0.00 |
| 07 May 2024 | 7.40 | 0.060 | 0.76% | 7.34 | 7.62 | 7.33 | 977.00 |
| 06 May 2024 | 7.35 | -0.140 | -1.92% | 7.49 | 7.50 | 7.34 | 294.00 |
| 05 May 2024 | 7.49 | 0.590 | 8.49% | 6.85 | 7.50 | 6.85 | 155.00 |
| 04 May 2024 | 6.90 | 0.740 | 12.01% | 6.88 | 6.91 | 6.88 | 25.00 |
| 03 May 2024 | 6.16 | 0.090 | 1.46% | 6.10 | 6.16 | 6.09 | 77.00 |
| 02 May 2024 | 6.07 | 0.00 | 0.00% | 6.07 | 6.07 | 6.07 | 0.00 |
| 01 May 2024 | 6.07 | -0.050 | -0.85% | 6.17 | 6.36 | 5.90 | 1,838.00 |
| 30 Abr 2024 | 6.13 | -0.630 | -9.30% | 6.81 | 6.89 | 6.12 | 161.00 |
| 29 Abr 2024 | 6.76 | -0.470 | -6.49% | 7.07 | 7.09 | 6.68 | 1,961.00 |
| 28 Abr 2024 | 7.22 | -0.120 | -1.58% | 7.14 | 7.22 | 7.14 | 1,149.00 |
| 27 Abr 2024 | 7.34 | 0.310 | 4.46% | 6.96 | 7.38 | 6.83 | 7,429.00 |
| 26 Abr 2024 | 7.03 | -0.100 | -1.40% | 7.16 | 7.48 | 7.00 | 6,881.00 |
| 25 Abr 2024 | 7.13 | -0.070 | -1.01% | 6.92 | 7.23 | 6.65 | 4,660.00 |
| 24 Abr 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0.00 |
| 23 Abr 2024 | 7.20 | 1.58 | 28.11% | 7.06 | 7.20 | 6.87 | 175.00 |
| 22 Abr 2024 | 5.62 | 0.00 | 0.00% | 5.62 | 5.62 | 5.62 | 0.00 |
| 21 Abr 2024 | 5.62 | 0.00 | 0.00% | 5.62 | 5.62 | 5.62 | 0.00 |
| 20 Abr 2024 | 5.62 | 0.00 | 0.00% | 5.62 | 5.62 | 5.62 | 0.00 |
| 19 Abr 2024 | 5.62 | -0.090 | -1.52% | 5.68 | 5.72 | 5.42 | 1,408.00 |
| 18 Abr 2024 | 5.71 | 0.210 | 3.85% | 5.44 | 5.71 | 5.44 | 3,865.00 |
| 17 Abr 2024 | 5.49 | 0.00 | 0.00% | 5.49 | 5.49 | 5.49 | 0.00 |
| 16 Abr 2024 | 5.49 | 0.330 | 6.29% | 5.20 | 5.49 | 5.11 | 795.00 |
| 15 Abr 2024 | 5.17 | 0.570 | 12.50% | 5.68 | 5.69 | 5.17 | 1,546.00 |
| 14 Abr 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 0.00 |
| 13 Abr 2024 | 4.60 | -2.21 | -32.49% | 5.76 | 5.80 | 4.40 | 5,833.00 |
| 12 Abr 2024 | 6.81 | 0.00 | 0.00% | 6.81 | 6.81 | 6.81 | 0.00 |
| 11 Abr 2024 | 6.81 | -0.060 | -0.89% | 6.95 | 7.31 | 6.75 | 2,785.00 |
| 10 Abr 2024 | 6.87 | -0.520 | -7.08% | 7.19 | 7.20 | 6.78 | 48.00 |
| 09 Abr 2024 | 7.39 | 0.030 | 0.34% | 7.39 | 7.57 | 7.26 | 86.00 |
| 08 Abr 2024 | 7.37 | 0.460 | 6.61% | 6.89 | 7.46 | 6.88 | 117.00 |
| 07 Abr 2024 | 6.91 | -0.190 | -2.68% | 7.02 | 7.11 | 6.82 | 14,821.00 |
| 06 Abr 2024 | 7.10 | 0.470 | 7.05% | 7.20 | 7.20 | 7.09 | 28.00 |
| 05 Abr 2024 | 6.63 | 0.00 | 0.00% | 6.63 | 6.63 | 6.63 | 0.00 |
| 04 Abr 2024 | 6.63 | -0.030 | -0.42% | 6.59 | 6.88 | 6.59 | 97.00 |
| 03 Abr 2024 | 6.66 | 0.440 | 7.14% | 6.21 | 6.77 | 6.19 | 320.00 |
| 02 Abr 2024 | 6.22 | -0.860 | -12.10% | 6.72 | 6.72 | 6.19 | 274.00 |
| 01 Abr 2024 | 7.07 | 0.00 | 0.00% | 7.07 | 7.07 | 7.07 | 0.00 |
| 31 Mar 2024 | 7.07 | 0.00 | 0.00% | 7.07 | 7.07 | 7.07 | 0.00 |
| 30 Mar 2024 | 7.07 | 0.070 | 1.01% | 6.97 | 7.15 | 6.96 | 793.00 |
| 29 Mar 2024 | 7.00 | -0.240 | -3.34% | 7.18 | 7.18 | 6.93 | 1,056.00 |
