Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ORDIUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 47.06 | -4.85 | -9.34% | 51.84 | 52.05 | 46.39 | 361.00 |
| 12 Jun 2024 | 51.91 | -0.340 | -0.64% | 52.34 | 56.88 | 49.70 | 147.00 |
| 11 Jun 2024 | 52.25 | -4.58 | -8.05% | 57.07 | 57.68 | 51.51 | 338.00 |
| 10 Jun 2024 | 56.82 | -2.80 | -4.69% | 59.39 | 60.12 | 56.10 | 274.00 |
| 09 Jun 2024 | 59.62 | 0.920 | 1.56% | 59.05 | 62.37 | 58.74 | 218.00 |
| 08 Jun 2024 | 58.71 | 0.270 | 0.46% | 58.59 | 62.41 | 58.04 | 298.00 |
| 07 Jun 2024 | 58.43 | 0.690 | 1.19% | 57.82 | 65.43 | 56.31 | 733.00 |
| 06 Jun 2024 | 57.74 | 0.120 | 0.21% | 57.88 | 58.63 | 55.86 | 224.00 |
| 05 Jun 2024 | 57.63 | 1.35 | 2.41% | 56.16 | 58.16 | 53.45 | 606.00 |
| 04 Jun 2024 | 56.27 | 8.90 | 18.78% | 48.02 | 56.53 | 47.09 | 360.00 |
| 03 Jun 2024 | 47.38 | 2.34 | 5.19% | 44.72 | 48.25 | 44.23 | 132.00 |
| 02 Jun 2024 | 45.04 | -2.05 | -4.35% | 47.08 | 49.69 | 44.25 | 367.00 |
| 01 Jun 2024 | 47.09 | 0.030 | 0.06% | 47.15 | 47.40 | 45.60 | 104.00 |
| 31 May 2024 | 47.06 | 6.34 | 15.56% | 49.02 | 51.68 | 47.02 | 579.00 |
| 30 May 2024 | 40.72 | 0.00 | 0.00% | 40.72 | 40.72 | 40.72 | 0.00 |
| 29 May 2024 | 40.72 | -0.230 | -0.55% | 41.25 | 42.77 | 40.33 | 244.00 |
| 28 May 2024 | 40.95 | -0.860 | -2.05% | 41.60 | 43.11 | 39.72 | 374.00 |
| 27 May 2024 | 41.81 | 0.910 | 2.23% | 40.95 | 43.44 | 39.39 | 176.00 |
| 26 May 2024 | 40.90 | 2.51 | 6.53% | 38.43 | 42.00 | 38.19 | 470.00 |
| 25 May 2024 | 38.39 | 0.700 | 1.85% | 37.57 | 39.21 | 37.46 | 131.00 |
| 24 May 2024 | 37.69 | -0.170 | -0.45% | 37.87 | 38.36 | 36.41 | 222.00 |
| 23 May 2024 | 37.86 | -3.68 | -8.87% | 41.74 | 42.09 | 36.29 | 517.00 |
| 22 May 2024 | 41.55 | -2.37 | -5.39% | 43.76 | 45.00 | 40.73 | 302.00 |
| 21 May 2024 | 43.92 | 3.90 | 9.75% | 43.47 | 44.55 | 42.24 | 196.00 |
| 20 May 2024 | 40.01 | 0.00 | 0.00% | 40.01 | 40.01 | 40.01 | 0.00 |
| 19 May 2024 | 40.01 | -1.30 | -3.14% | 41.11 | 41.94 | 39.45 | 272.00 |
| 18 May 2024 | 41.31 | 0.030 | 0.08% | 41.20 | 42.47 | 39.72 | 193.00 |
| 17 May 2024 | 41.28 | 4.05 | 10.89% | 37.05 | 43.52 | 36.62 | 510.00 |
| 16 May 2024 | 37.22 | -1.89 | -4.84% | 39.38 | 39.53 | 36.66 | 136.00 |
| 15 May 2024 | 39.12 | 2.78 | 7.65% | 36.55 | 39.31 | 35.77 | 190.00 |
| 14 May 2024 | 36.34 | -0.490 | -1.34% | 36.95 | 38.83 | 35.31 | 476.00 |
| 13 May 2024 | 36.83 | 0.380 | 1.05% | 36.52 | 37.82 | 33.90 | 150.00 |
| 12 May 2024 | 36.45 | 0.100 | 0.26% | 36.40 | 36.91 | 35.97 | 133.00 |
| 11 May 2024 | 36.35 | 0.350 | 0.97% | 36.08 | 37.76 | 35.45 | 134.00 |
| 10 May 2024 | 36.00 | -3.00 | -7.69% | 38.90 | 39.62 | 35.21 | 406.00 |
| 09 May 2024 | 39.00 | 1.25 | 3.31% | 37.49 | 39.58 | 36.95 | 231.00 |
| 08 May 2024 | 37.75 | 0.00 | 0.00% | 37.75 | 37.75 | 37.75 | 0.00 |
| 07 May 2024 | 37.75 | -1.12 | -2.88% | 38.90 | 39.74 | 37.61 | 13.00 |
| 06 May 2024 | 38.87 | -0.840 | -2.11% | 40.31 | 40.47 | 38.51 | 43.00 |
| 05 May 2024 | 39.71 | -0.980 | -2.40% | 40.52 | 40.62 | 39.39 | 53.00 |
| 04 May 2024 | 40.68 | -0.960 | -2.30% | 41.84 | 41.84 | 40.62 | 4.00 |
| 03 May 2024 | 41.64 | 7.01 | 20.23% | 35.57 | 42.31 | 35.29 | 849.00 |
| 02 May 2024 | 34.63 | 0.00 | 0.00% | 34.63 | 34.63 | 34.63 | 0.00 |
| 01 May 2024 | 34.63 | 0.280 | 0.82% | 34.30 | 35.87 | 31.86 | 2,784.00 |
| 30 Abr 2024 | 34.35 | -8.05 | -18.98% | 42.22 | 43.13 | 33.23 | 3,886.00 |
| 29 Abr 2024 | 42.40 | 0.400 | 0.95% | 42.09 | 42.99 | 40.41 | 1,191.00 |
| 28 Abr 2024 | 42.00 | -0.640 | -1.50% | 42.63 | 44.38 | 41.67 | 620.00 |
| 27 Abr 2024 | 42.64 | 0.160 | 0.38% | 42.74 | 43.37 | 40.53 | 1,306.00 |
| 26 Abr 2024 | 42.47 | -0.750 | -1.74% | 43.06 | 43.46 | 41.34 | 1,449.00 |
| 25 Abr 2024 | 43.23 | -4.86 | -10.10% | 45.06 | 45.58 | 42.10 | 1,859.00 |
| 24 Abr 2024 | 48.08 | 0.00 | 0.00% | 48.08 | 48.08 | 48.08 | 0.00 |
| 23 Abr 2024 | 48.08 | 2.67 | 5.88% | 49.20 | 50.28 | 47.28 | 1,378.00 |
| 22 Abr 2024 | 45.42 | 0.00 | 0.00% | 45.42 | 45.42 | 45.42 | 0.00 |
| 21 Abr 2024 | 45.42 | 0.00 | 0.00% | 45.42 | 45.42 | 45.42 | 0.00 |
| 20 Abr 2024 | 45.42 | 0.00 | 0.00% | 45.42 | 45.42 | 45.42 | 0.00 |
| 19 Abr 2024 | 45.42 | 2.10 | 4.84% | 43.16 | 47.31 | 38.96 | 3,001.00 |
| 18 Abr 2024 | 43.32 | 0.030 | 0.08% | 42.54 | 44.61 | 40.93 | 1,914.00 |
| 17 Abr 2024 | 43.29 | 0.00 | 0.00% | 43.29 | 43.29 | 43.29 | 0.00 |
| 16 Abr 2024 | 43.29 | -0.910 | -2.06% | 43.94 | 44.49 | 40.38 | 1,916.00 |
| 15 Abr 2024 | 44.20 | -2.39 | -5.13% | 47.44 | 49.85 | 41.63 | 4,019.00 |
| 14 Abr 2024 | 46.59 | 0.00 | 0.00% | 46.59 | 46.59 | 46.59 | 0.00 |
| 13 Abr 2024 | 46.59 | -24.35 | -34.32% | 61.18 | 62.39 | 40.01 | 11,232.00 |
| 12 Abr 2024 | 70.93 | 0.00 | 0.00% | 70.93 | 70.93 | 70.93 | 0.00 |
| 11 Abr 2024 | 70.93 | -1.32 | -1.83% | 72.36 | 78.22 | 70.30 | 8,337.00 |
| 10 Abr 2024 | 72.26 | 4.15 | 6.10% | 67.78 | 74.53 | 66.58 | 7,492.00 |
| 09 Abr 2024 | 68.11 | -7.29 | -9.67% | 75.15 | 76.29 | 67.50 | 3,171.00 |
| 08 Abr 2024 | 75.40 | -0.180 | -0.23% | 76.37 | 79.37 | 72.57 | 3,052.00 |
| 07 Abr 2024 | 75.57 | 4.18 | 5.86% | 71.75 | 77.39 | 69.63 | 3,505.00 |
| 06 Abr 2024 | 71.39 | 7.78 | 12.22% | 60.08 | 72.69 | 59.77 | 5,885.00 |
| 05 Abr 2024 | 63.61 | 0.00 | 0.00% | 63.61 | 63.61 | 63.61 | 0.00 |
| 04 Abr 2024 | 63.61 | 5.99 | 10.39% | 57.33 | 67.31 | 56.09 | 4,167.00 |
| 03 Abr 2024 | 57.63 | -0.380 | -0.66% | 58.01 | 59.65 | 55.51 | 1,530.00 |
| 02 Abr 2024 | 58.01 | -11.65 | -16.73% | 63.61 | 63.73 | 56.90 | 2,328.00 |
| 01 Abr 2024 | 69.66 | 0.00 | 0.00% | 69.66 | 69.66 | 69.66 | 0.00 |
| 31 Mar 2024 | 69.66 | 0.00 | 0.00% | 69.66 | 69.66 | 69.66 | 0.00 |
| 30 Mar 2024 | 69.66 | 5.66 | 8.85% | 64.16 | 71.89 | 63.58 | 2,894.00 |
| 29 Mar 2024 | 64.00 | 2.07 | 3.35% | 63.91 | 68.51 | 62.53 | 2,133.00 |
| 28 Mar 2024 | 61.93 | 0.00 | 0.00% | 61.93 | 61.93 | 61.93 | 0.00 |
| 27 Mar 2024 | 61.93 | -3.54 | -5.41% | 65.47 | 66.86 | 61.26 | 3,340.00 |
| 26 Mar 2024 | 65.47 | -1.37 | -2.05% | 66.61 | 69.14 | 64.70 | 2,113.00 |
| 25 Mar 2024 | 66.84 | 2.88 | 4.50% | 63.70 | 69.37 | 62.78 | 2,508.00 |
| 24 Mar 2024 | 63.96 | 1.73 | 2.78% | 62.31 | 64.21 | 61.03 | 1,252.00 |
| 23 Mar 2024 | 62.23 | 0.150 | 0.25% | 62.16 | 64.26 | 60.90 | 2,542.00 |
| 22 Mar 2024 | 62.07 | -2.37 | -3.67% | 64.37 | 65.91 | 60.34 | 4,763.00 |
| 21 Mar 2024 | 64.44 | 0.550 | 0.86% | 63.41 | 67.60 | 61.54 | 4,003.00 |
| 20 Mar 2024 | 63.89 | 5.87 | 10.11% | 58.03 | 64.82 | 55.56 | 6,086.00 |
| 19 Mar 2024 | 58.02 | -5.26 | -8.31% | 63.57 | 64.53 | 55.42 | 8,341.00 |
| 18 Mar 2024 | 63.28 | -2.64 | -4.01% | 65.53 | 71.09 | 62.20 | 4,962.00 |
| 17 Mar 2024 | 65.92 | 1.71 | 2.67% | 64.73 | 66.88 | 60.80 | 4,060.00 |
| 16 Mar 2024 | 64.21 | -6.68 | -9.42% | 71.06 | 71.83 | 62.23 | 4,772.00 |
