Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
STRAXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 0.08013 | -0.00074 | -0.92% | 0.08061 | 0.08106 | 0.07776 | 13,113.00 |
| 27 May 2024 | 0.08087 | 0.00061 | 0.76% | 0.08046 | 0.08235 | 0.079 | 13,666.00 |
| 26 May 2024 | 0.08026 | 0.00031 | 0.39% | 0.08039 | 0.08203 | 0.07999 | 10,695.00 |
| 25 May 2024 | 0.07995 | 0.0007 | 0.88% | 0.07935 | 0.0805 | 0.07906 | 37,562.00 |
| 24 May 2024 | 0.07925 | 0.00027 | 0.34% | 0.07906 | 0.07998 | 0.07645 | 88,304.00 |
| 23 May 2024 | 0.07898 | -0.00376 | -4.54% | 0.08414 | 0.0845 | 0.07634 | 14,762.00 |
| 22 May 2024 | 0.08274 | 0.0004 | 0.49% | 0.08324 | 0.08571 | 0.08186 | 188,839.00 |
| 21 May 2024 | 0.08234 | 0.00407 | 5.20% | 0.08347 | 0.08394 | 0.08187 | 4,531.00 |
| 20 May 2024 | 0.07827 | 0.00 | 0.00% | 0.07827 | 0.07827 | 0.07827 | 0.00 |
| 19 May 2024 | 0.07827 | -0.0016 | -2.00% | 0.08198 | 0.08207 | 0.07772 | 3,884.00 |
| 18 May 2024 | 0.07987 | -0.00079 | -0.98% | 0.0803 | 0.08147 | 0.07931 | 2,405.00 |
| 17 May 2024 | 0.08066 | 0.00288 | 3.70% | 0.07784 | 0.08152 | 0.07753 | 3,269.00 |
| 16 May 2024 | 0.07778 | -0.00141 | -1.78% | 0.07919 | 0.07951 | 0.07691 | 18,502.00 |
| 15 May 2024 | 0.07919 | 0.00503 | 6.78% | 0.07452 | 0.07952 | 0.0744 | 3,604.00 |
| 14 May 2024 | 0.07416 | -0.00317 | -4.10% | 0.07683 | 0.07713 | 0.07395 | 4,882.00 |
| 13 May 2024 | 0.07733 | -0.00016 | -0.21% | 0.07838 | 0.07861 | 0.07283 | 7,449.00 |
| 12 May 2024 | 0.07749 | -0.00008 | -0.10% | 0.0774 | 0.07856 | 0.07701 | 2,115.00 |
| 11 May 2024 | 0.07757 | -0.00032 | -0.41% | 0.07762 | 0.07954 | 0.07722 | 13,542.00 |
| 10 May 2024 | 0.07789 | -0.00385 | -4.71% | 0.08153 | 0.08323 | 0.07708 | 3,671.00 |
| 09 May 2024 | 0.08174 | 0.00039 | 0.48% | 0.07967 | 0.08455 | 0.07893 | 19,686.00 |
| 08 May 2024 | 0.08135 | 0.00 | 0.00% | 0.08135 | 0.08135 | 0.08135 | 0.00 |
| 07 May 2024 | 0.08135 | -0.0028 | -3.33% | 0.0841 | 0.08464 | 0.0813 | 14,236.00 |
| 06 May 2024 | 0.08415 | -0.00151 | -1.76% | 0.08596 | 0.0875 | 0.0837 | 10,798.00 |
| 05 May 2024 | 0.08566 | -0.00015 | -0.17% | 0.08634 | 0.08664 | 0.08348 | 5,170.00 |
| 04 May 2024 | 0.08581 | 0.00244 | 2.93% | 0.08617 | 0.08719 | 0.08283 | 6,057.00 |
| 03 May 2024 | 0.08337 | 0.00614 | 7.95% | 0.07971 | 0.08458 | 0.07851 | 8,236.00 |
| 02 May 2024 | 0.07723 | 0.00 | 0.00% | 0.07723 | 0.07723 | 0.07723 | 0.00 |
| 01 May 2024 | 0.07723 | -0.0009 | -1.15% | 0.07769 | 0.07817 | 0.07254 | 50,511.00 |
| 30 Abr 2024 | 0.07813 | -0.00648 | -7.66% | 0.08442 | 0.08556 | 0.07584 | 104,221.00 |
| 29 Abr 2024 | 0.08461 | -0.00172 | -1.99% | 0.08642 | 0.08674 | 0.08253 | 25,735.00 |
| 28 Abr 2024 | 0.08633 | -0.00214 | -2.42% | 0.08809 | 0.09005 | 0.08593 | 17,531.00 |
| 27 Abr 2024 | 0.08847 | -0.00184 | -2.04% | 0.08827 | 0.08885 | 0.0849 | 5,736.00 |
| 26 Abr 2024 | 0.09031 | 0.00438 | 5.10% | 0.08653 | 0.09451 | 0.08533 | 247,505.00 |
| 25 Abr 2024 | 0.08593 | -0.00535 | -5.86% | 0.08615 | 0.08733 | 0.08269 | 76,272.00 |
| 24 Abr 2024 | 0.09128 | 0.00 | 0.00% | 0.09128 | 0.09128 | 0.09128 | 0.00 |
| 23 Abr 2024 | 0.09128 | 0.00914 | 11.13% | 0.09332 | 0.0939 | 0.08998 | 18,331.00 |
| 22 Abr 2024 | 0.08214 | 0.00 | 0.00% | 0.08214 | 0.08214 | 0.08214 | 0.00 |
| 21 Abr 2024 | 0.08214 | 0.00 | 0.00% | 0.08214 | 0.08214 | 0.08214 | 0.00 |
| 20 Abr 2024 | 0.08214 | 0.00 | 0.00% | 0.08214 | 0.08214 | 0.08214 | 0.00 |
| 19 Abr 2024 | 0.08214 | -0.00055 | -0.67% | 0.0819 | 0.08371 | 0.07554 | 11,137.00 |
| 18 Abr 2024 | 0.08269 | -0.002 | -2.36% | 0.08045 | 0.08385 | 0.0775 | 10,811.00 |
| 17 Abr 2024 | 0.08469 | 0.00 | 0.00% | 0.08469 | 0.08469 | 0.08469 | 0.00 |
| 16 Abr 2024 | 0.08469 | 0.00448 | 5.59% | 0.08129 | 0.09097 | 0.08073 | 271,863.00 |
| 15 Abr 2024 | 0.08021 | 0.00273 | 3.52% | 0.08379 | 0.08594 | 0.07829 | 12,262.00 |
| 14 Abr 2024 | 0.07748 | 0.00 | 0.00% | 0.07748 | 0.07748 | 0.07748 | 0.00 |
| 13 Abr 2024 | 0.07748 | -0.03217 | -29.34% | 0.09234 | 0.09335 | 0.06911 | 186,748.00 |
| 12 Abr 2024 | 0.10965 | 0.00 | 0.00% | 0.10965 | 0.10965 | 0.10965 | 0.00 |
| 11 Abr 2024 | 0.10965 | -0.00184 | -1.65% | 0.11305 | 0.11418 | 0.10704 | 33,858.00 |
| 10 Abr 2024 | 0.11149 | -0.00141 | -1.25% | 0.113 | 0.11373 | 0.10545 | 88,240.00 |
| 09 Abr 2024 | 0.1129 | -0.0059 | -4.97% | 0.11882 | 0.11896 | 0.1119 | 66,624.00 |
| 08 Abr 2024 | 0.1188 | 0.00304 | 2.63% | 0.1163 | 0.12055 | 0.11179 | 106,187.00 |
| 07 Abr 2024 | 0.11576 | 0.00139 | 1.22% | 0.11426 | 0.11697 | 0.11297 | 147,551.00 |
| 06 Abr 2024 | 0.11437 | -1.25 | -91.61% | 0.11045 | 0.11854 | 0.10912 | 292,975.00 |
| 05 Abr 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.36 | 0.00 |
| 04 Abr 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.36 | 0.00 |
| 03 Abr 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.36 | 0.00 |
| 02 Abr 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.36 | 0.00 |
| 01 Abr 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.36 | 0.00 |
| 31 Mar 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.36 | 0.00 |
| 30 Mar 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.36 | 0.00 |
| 29 Mar 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.36 | 0.00 |
| 28 Mar 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.36 | 0.00 |
| 27 Mar 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.36 | 0.00 |
| 26 Mar 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.36 | 0.00 |
| 25 Mar 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.36 | 0.00 |
| 24 Mar 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.36 | 0.00 |
| 23 Mar 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.36 | 0.00 |
| 22 Mar 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.36 | 0.00 |
| 21 Mar 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.36 | 0.00 |
| 20 Mar 2024 | 1.36 | -0.060 | -4.10% | 1.43 | 1.52 | 1.36 | 3,020.00 |
| 19 Mar 2024 | 1.42 | -0.080 | -5.18% | 1.46 | 1.47 | 1.29 | 26,608.00 |
| 18 Mar 2024 | 1.50 | 0.070 | 4.84% | 1.46 | 1.51 | 1.39 | 5,787.00 |
| 17 Mar 2024 | 1.43 | 0.080 | 5.94% | 1.36 | 1.43 | 1.29 | 740.00 |
| 16 Mar 2024 | 1.35 | -0.070 | -4.98% | 1.45 | 1.46 | 1.32 | 837.00 |
| 15 Mar 2024 | 1.42 | -0.120 | -8.02% | 1.55 | 1.55 | 1.40 | 134.00 |
| 14 Mar 2024 | 1.55 | -0.090 | -5.47% | 1.63 | 1.69 | 1.49 | 2,577.00 |
| 13 Mar 2024 | 1.63 | 0.030 | 1.86% | 1.59 | 1.63 | 1.56 | 198.00 |
| 12 Mar 2024 | 1.60 | 0.020 | 0.99% | 1.62 | 1.62 | 1.55 | 265.00 |
| 11 Mar 2024 | 1.59 | 0.090 | 5.96% | 1.52 | 1.59 | 1.52 | 3.00 |
| 10 Mar 2024 | 1.50 | -0.010 | -0.80% | 1.55 | 1.56 | 1.50 | 147.00 |
| 09 Mar 2024 | 1.51 | 0.00 | 0.00% | 1.51 | 1.51 | 1.51 | 0.00 |
| 08 Mar 2024 | 1.51 | -0.060 | -3.63% | 1.56 | 1.57 | 1.48 | 494.00 |
| 07 Mar 2024 | 1.57 | -0.030 | -2.04% | 1.58 | 1.58 | 1.55 | 41.00 |
| 06 Mar 2024 | 1.60 | 0.140 | 9.38% | 1.57 | 1.71 | 1.55 | 199.00 |
| 05 Mar 2024 | 1.46 | -0.040 | -2.75% | 1.53 | 1.56 | 1.46 | 15,555.00 |
| 04 Mar 2024 | 1.50 | -0.010 | -0.63% | 1.51 | 1.52 | 1.50 | 4.00 |
| 03 Mar 2024 | 1.51 | 0.190 | 14.55% | 1.36 | 1.54 | 1.36 | 1,535.00 |
| 02 Mar 2024 | 1.32 | -0.070 | -5.30% | 1.38 | 1.38 | 1.32 | 1.00 |
| 01 Mar 2024 | 1.40 | 0.160 | 12.88% | 1.33 | 1.40 | 1.33 | 735.00 |
| 29 Feb 2024 | 1.24 | 0.100 | 8.74% | 1.15 | 1.27 | 1.12 | 6,618.00 |
