Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ORCAUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 1.88 | 0.020 | 1.11% | 1.85 | 1.89 | 1.84 | 74.00 |
| 29 Jun 2024 | 1.86 | 0.00 | 0.18% | 1.86 | 1.88 | 1.85 | 86.00 |
| 28 Jun 2024 | 1.86 | -0.020 | -1.27% | 1.88 | 1.91 | 1.85 | 81.00 |
| 27 Jun 2024 | 1.88 | 0.050 | 2.67% | 1.83 | 1.91 | 1.81 | 346.00 |
| 26 Jun 2024 | 1.83 | 0.00 | 0.00% | 1.83 | 1.83 | 1.83 | 0.00 |
| 25 Jun 2024 | 1.83 | 0.020 | 1.28% | 1.80 | 1.86 | 1.79 | 417.00 |
| 24 Jun 2024 | 1.81 | 0.00 | -0.13% | 1.81 | 1.82 | 1.70 | 462.00 |
| 23 Jun 2024 | 1.81 | -0.050 | -2.87% | 1.87 | 1.88 | 1.81 | 178.00 |
| 22 Jun 2024 | 1.86 | 0.100 | 5.41% | 1.81 | 1.88 | 1.80 | 82.00 |
| 21 Jun 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0.00 |
| 20 Jun 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0.00 |
| 19 Jun 2024 | 1.77 | -0.010 | -0.28% | 1.77 | 1.91 | 1.76 | 205.00 |
| 18 Jun 2024 | 1.77 | -0.160 | -8.12% | 1.80 | 1.80 | 1.57 | 768.00 |
| 17 Jun 2024 | 1.93 | 0.00 | 0.00% | 1.93 | 1.93 | 1.93 | 0.00 |
| 16 Jun 2024 | 1.93 | -0.010 | -0.76% | 1.94 | 1.94 | 1.91 | 200.00 |
| 15 Jun 2024 | 1.94 | -0.010 | -0.29% | 1.95 | 1.97 | 1.92 | 395.00 |
| 14 Jun 2024 | 1.95 | 0.00 | -0.10% | 1.96 | 1.99 | 1.92 | 717.00 |
| 13 Jun 2024 | 1.95 | -0.120 | -5.61% | 2.07 | 2.07 | 1.91 | 240.00 |
| 12 Jun 2024 | 2.07 | 0.070 | 3.25% | 2.02 | 2.15 | 1.99 | 813.00 |
| 11 Jun 2024 | 2.00 | -0.160 | -7.56% | 2.15 | 2.17 | 1.93 | 561.00 |
| 10 Jun 2024 | 2.17 | -0.060 | -2.87% | 2.23 | 2.25 | 2.12 | 512.00 |
| 09 Jun 2024 | 2.23 | 0.020 | 0.84% | 2.21 | 2.25 | 2.16 | 400.00 |
| 08 Jun 2024 | 2.21 | -0.070 | -3.16% | 2.29 | 2.33 | 2.14 | 419.00 |
| 07 Jun 2024 | 2.28 | -0.110 | -4.77% | 2.41 | 2.47 | 2.25 | 328.00 |
| 06 Jun 2024 | 2.40 | -0.110 | -4.56% | 2.51 | 2.56 | 2.39 | 161.00 |
| 05 Jun 2024 | 2.51 | -0.010 | -0.50% | 2.52 | 2.61 | 2.49 | 517.00 |
| 04 Jun 2024 | 2.53 | 0.030 | 1.39% | 2.48 | 2.57 | 2.41 | 335.00 |
| 03 Jun 2024 | 2.49 | 0.020 | 0.66% | 2.47 | 2.57 | 2.46 | 477.00 |
| 02 Jun 2024 | 2.48 | -0.050 | -1.99% | 2.53 | 2.55 | 2.45 | 268.00 |
| 01 Jun 2024 | 2.53 | -0.030 | -1.19% | 2.57 | 2.59 | 2.49 | 108.00 |
| 31 May 2024 | 2.56 | -0.080 | -2.89% | 2.56 | 2.67 | 2.52 | 472.00 |
| 30 May 2024 | 2.63 | 0.00 | 0.00% | 2.63 | 2.63 | 2.63 | 0.00 |
| 29 May 2024 | 2.63 | 0.150 | 6.06% | 2.46 | 2.74 | 2.39 | 849.00 |
| 28 May 2024 | 2.48 | 0.020 | 0.71% | 2.48 | 2.50 | 2.30 | 1,155.00 |
| 27 May 2024 | 2.46 | 0.070 | 3.07% | 2.40 | 2.55 | 2.36 | 572.00 |
| 26 May 2024 | 2.39 | -0.100 | -4.10% | 2.48 | 2.54 | 2.37 | 404.00 |
| 25 May 2024 | 2.49 | 0.040 | 1.47% | 2.44 | 2.55 | 2.40 | 471.00 |
| 24 May 2024 | 2.46 | -0.070 | -2.93% | 2.53 | 2.57 | 2.28 | 704.00 |
| 23 May 2024 | 2.53 | 0.010 | 0.27% | 2.53 | 2.62 | 2.41 | 831.00 |
| 22 May 2024 | 2.52 | -0.080 | -3.18% | 2.61 | 2.66 | 2.51 | 1,013.00 |
| 21 May 2024 | 2.61 | 0.350 | 15.48% | 2.74 | 2.78 | 2.55 | 1,592.00 |
| 20 May 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0.00 |
| 19 May 2024 | 2.26 | -0.110 | -4.64% | 2.38 | 2.43 | 2.18 | 745.00 |
| 18 May 2024 | 2.37 | 0.030 | 1.12% | 2.34 | 2.47 | 2.30 | 1,046.00 |
| 17 May 2024 | 2.34 | 0.080 | 3.74% | 2.25 | 2.40 | 2.22 | 1,478.00 |
| 16 May 2024 | 2.26 | 0.010 | 0.49% | 2.27 | 2.43 | 2.08 | 606.00 |
| 15 May 2024 | 2.25 | 0.050 | 2.28% | 2.20 | 2.30 | 2.12 | 676.00 |
| 14 May 2024 | 2.20 | -0.080 | -3.46% | 2.28 | 2.30 | 2.15 | 1,069.00 |
| 13 May 2024 | 2.27 | 0.020 | 0.77% | 2.26 | 2.35 | 2.19 | 811.00 |
| 12 May 2024 | 2.26 | -0.050 | -2.09% | 2.31 | 2.37 | 2.24 | 635.00 |
| 11 May 2024 | 2.31 | 0.040 | 1.90% | 2.26 | 2.36 | 2.23 | 780.00 |
| 10 May 2024 | 2.26 | -0.090 | -4.00% | 2.37 | 2.38 | 2.24 | 417.00 |
| 09 May 2024 | 2.36 | 0.060 | 2.81% | 2.26 | 2.40 | 2.23 | 828.00 |
| 08 May 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 2.29 | 0.00 |
| 07 May 2024 | 2.29 | -0.070 | -2.91% | 2.36 | 2.45 | 2.28 | 2,302.00 |
| 06 May 2024 | 2.36 | -0.040 | -1.50% | 2.42 | 2.61 | 2.35 | 1,804.00 |
| 05 May 2024 | 2.40 | -0.070 | -3.03% | 2.47 | 2.52 | 2.39 | 2,289.00 |
| 04 May 2024 | 2.47 | 0.030 | 1.39% | 2.44 | 2.61 | 2.41 | 1,871.00 |
| 03 May 2024 | 2.44 | 0.010 | 0.29% | 2.43 | 2.54 | 2.33 | 2,217.00 |
| 02 May 2024 | 2.43 | 0.00 | 0.00% | 2.43 | 2.43 | 2.43 | 0.00 |
| 01 May 2024 | 2.43 | 0.010 | 0.24% | 2.45 | 2.48 | 2.20 | 2,752.00 |
| 30 Abr 2024 | 2.43 | -0.270 | -10.07% | 2.69 | 2.75 | 2.32 | 2,606.00 |
| 29 Abr 2024 | 2.70 | -0.050 | -1.79% | 2.75 | 2.82 | 2.54 | 1,807.00 |
| 28 Abr 2024 | 2.75 | -0.010 | -0.34% | 2.75 | 2.90 | 2.71 | 2,137.00 |
| 27 Abr 2024 | 2.76 | 0.100 | 3.58% | 2.66 | 2.86 | 2.50 | 1,822.00 |
| 26 Abr 2024 | 2.66 | -0.110 | -4.12% | 2.77 | 2.85 | 2.61 | 2,514.00 |
| 25 Abr 2024 | 2.77 | -0.480 | -14.81% | 2.87 | 2.99 | 2.75 | 4,090.00 |
| 24 Abr 2024 | 3.26 | 0.00 | 0.00% | 3.26 | 3.26 | 3.26 | 0.00 |
| 23 Abr 2024 | 3.26 | 0.860 | 36.07% | 3.39 | 3.63 | 3.18 | 5,096.00 |
| 22 Abr 2024 | 2.39 | 0.00 | 0.00% | 2.39 | 2.39 | 2.39 | 0.00 |
| 21 Abr 2024 | 2.39 | 0.00 | 0.00% | 2.39 | 2.39 | 2.39 | 0.00 |
| 20 Abr 2024 | 2.39 | 0.00 | 0.00% | 2.39 | 2.39 | 2.39 | 0.00 |
| 19 Abr 2024 | 2.39 | 0.030 | 1.25% | 2.36 | 2.51 | 2.17 | 3,750.00 |
| 18 Abr 2024 | 2.36 | -0.050 | -2.13% | 2.21 | 2.53 | 2.15 | 3,514.00 |
| 17 Abr 2024 | 2.42 | 0.00 | 0.00% | 2.42 | 2.42 | 2.42 | 0.00 |
| 16 Abr 2024 | 2.42 | 0.060 | 2.76% | 2.36 | 2.47 | 2.23 | 3,638.00 |
| 15 Abr 2024 | 2.35 | -0.110 | -4.37% | 2.48 | 2.70 | 2.28 | 3,383.00 |
| 14 Abr 2024 | 2.46 | 0.00 | 0.00% | 2.46 | 2.46 | 2.46 | 0.00 |
| 13 Abr 2024 | 2.46 | -0.650 | -20.98% | 2.72 | 2.74 | 2.11 | 5,583.00 |
| 12 Abr 2024 | 3.11 | 0.00 | 0.00% | 3.11 | 3.11 | 3.11 | 0.00 |
| 11 Abr 2024 | 3.11 | 0.00 | 0.02% | 3.12 | 3.20 | 2.89 | 2,281.00 |
| 10 Abr 2024 | 3.11 | -0.190 | -5.69% | 3.30 | 3.34 | 2.95 | 4,525.00 |
| 09 Abr 2024 | 3.30 | -0.260 | -7.37% | 3.50 | 3.58 | 3.28 | 3,122.00 |
| 08 Abr 2024 | 3.56 | -0.070 | -1.91% | 3.60 | 3.70 | 3.39 | 4,446.00 |
| 07 Abr 2024 | 3.63 | -0.090 | -2.29% | 3.71 | 3.80 | 3.54 | 2,099.00 |
| 06 Abr 2024 | 3.71 | 0.00 | -0.11% | 3.58 | 3.77 | 3.56 | 1,717.00 |
| 05 Abr 2024 | 3.72 | 0.00 | 0.00% | 3.72 | 3.72 | 3.72 | 0.00 |
| 04 Abr 2024 | 3.72 | -0.200 | -5.11% | 3.92 | 4.00 | 3.65 | 1,716.00 |
| 03 Abr 2024 | 3.92 | 0.160 | 4.26% | 3.76 | 3.92 | 3.67 | 3,831.00 |
| 02 Abr 2024 | 3.76 | -0.340 | -8.21% | 3.99 | 4.04 | 3.75 | 2,820.00 |
