AURUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 Abr 2024 | 1.15 | 0.010 | 0.92% | 1.14 | 1.16 | 1.13 | 29,342.00 |
17 Abr 2024 | 1.14 | -0.030 | -2.15% | 1.15 | 1.17 | 1.12 | 29,929.00 |
16 Abr 2024 | 1.16 | -0.040 | -3.68% | 1.22 | 1.22 | 1.14 | 29,354.00 |
15 Abr 2024 | 1.20 | -0.050 | -4.16% | 1.24 | 1.27 | 1.20 | 29,038.00 |
14 Abr 2024 | 1.26 | 0.010 | 0.79% | 1.27 | 1.29 | 1.22 | 28,587.00 |
13 Abr 2024 | 1.25 | -0.020 | -1.83% | 1.28 | 1.28 | 1.22 | 26,098.00 |
12 Abr 2024 | 1.27 | -0.030 | -2.15% | 1.30 | 1.31 | 1.26 | 24,521.00 |
11 Abr 2024 | 1.30 | 0.00 | -0.35% | 1.29 | 1.31 | 1.29 | 24,956.00 |
10 Abr 2024 | 1.30 | 0.010 | 1.00% | 1.29 | 1.31 | 1.27 | 25,429.00 |
09 Abr 2024 | 1.29 | -0.020 | -1.72% | 1.31 | 1.32 | 1.28 | 25,492.00 |
08 Abr 2024 | 1.31 | 0.020 | 1.44% | 1.30 | 1.32 | 1.29 | 25,897.00 |
07 Abr 2024 | 1.29 | 0.00 | 0.27% | 1.28 | 1.30 | 1.28 | 25,228.00 |
06 Abr 2024 | 1.29 | 0.010 | 0.84% | 1.28 | 1.30 | 1.27 | 26,733.00 |
05 Abr 2024 | 1.28 | 0.00 | -0.08% | 1.29 | 1.29 | 1.26 | 28,572.00 |
04 Abr 2024 | 1.28 | 0.020 | 1.58% | 1.26 | 1.29 | 1.25 | 26,038.00 |
03 Abr 2024 | 1.26 | 0.010 | 0.49% | 1.26 | 1.27 | 1.25 | 27,647.00 |
02 Abr 2024 | 1.25 | -0.040 | -3.24% | 1.29 | 1.30 | 1.25 | 26,973.00 |
01 Abr 2024 | 1.30 | -0.020 | -1.19% | 1.31 | 1.31 | 1.28 | 24,153.00 |
31 Mar 2024 | 1.31 | 0.010 | 1.15% | 1.30 | 1.31 | 1.29 | 24,429.00 |
30 Mar 2024 | 1.30 | 0.00 | -0.15% | 1.29 | 1.30 | 1.29 | 24,146.00 |
29 Mar 2024 | 1.30 | -0.010 | -0.49% | 1.31 | 1.31 | 1.29 | 26,433.00 |
28 Mar 2024 | 1.31 | 0.010 | 1.06% | 1.29 | 1.31 | 1.28 | 26,467.00 |
27 Mar 2024 | 1.29 | 0.00 | -0.33% | 1.30 | 1.31 | 1.28 | 25,661.00 |
26 Mar 2024 | 1.30 | 0.00 | 0.08% | 1.30 | 1.31 | 1.29 | 25,172.00 |
25 Mar 2024 | 1.30 | 0.030 | 2.11% | 1.25 | 1.31 | 1.25 | 26,441.00 |
24 Mar 2024 | 1.27 | 0.030 | 2.07% | 1.25 | 1.27 | 1.24 | 26,809.00 |
23 Mar 2024 | 1.24 | 0.010 | 0.79% | 1.23 | 1.26 | 1.22 | 27,934.00 |
22 Mar 2024 | 1.23 | -0.020 | -1.35% | 1.25 | 1.26 | 1.22 | 28,127.00 |
21 Mar 2024 | 1.25 | -0.020 | -1.49% | 1.24 | 1.27 | 1.23 | 28,127.00 |
20 Mar 2024 | 1.27 | 0.060 | 5.34% | 1.23 | 1.27 | 1.19 | 28,775.00 |
19 Mar 2024 | 1.20 | -0.040 | -3.24% | 1.24 | 1.25 | 1.20 | 27,378.00 |
18 Mar 2024 | 1.24 | -0.030 | -2.63% | 1.28 | 1.29 | 1.24 | 25,459.00 |
17 Mar 2024 | 1.28 | 0.030 | 2.16% | 1.24 | 1.28 | 1.23 | 27,448.00 |
16 Mar 2024 | 1.25 | -0.010 | -0.85% | 1.25 | 1.27 | 1.23 | 26,357.00 |
15 Mar 2024 | 1.26 | -0.020 | -1.31% | 1.27 | 1.29 | 1.23 | 27,346.00 |
14 Mar 2024 | 1.28 | -0.020 | -1.21% | 1.29 | 1.30 | 1.25 | 24,123.00 |
13 Mar 2024 | 1.29 | 0.020 | 1.31% | 1.27 | 1.30 | 1.27 | 21,080.00 |
12 Mar 2024 | 1.28 | -0.010 | -0.42% | 1.29 | 1.29 | 1.25 | 23,448.00 |
11 Mar 2024 | 1.28 | 0.030 | 2.49% | 1.26 | 1.29 | 1.24 | 22,172.00 |
10 Mar 2024 | 1.25 | 0.00 | 0.25% | 1.25 | 1.27 | 1.25 | 22,248.00 |
09 Mar 2024 | 1.25 | 0.00 | 0.10% | 1.25 | 1.26 | 1.24 | 20,175.00 |
08 Mar 2024 | 1.25 | 0.010 | 0.98% | 1.24 | 1.34 | 1.23 | 23,077.00 |
07 Mar 2024 | 1.24 | 0.010 | 0.65% | 1.24 | 1.25 | 1.22 | 27,212.00 |
06 Mar 2024 | 1.23 | -0.100 | -7.70% | 1.40 | 1.40 | 1.22 | 32,518.00 |
05 Mar 2024 | 1.33 | -0.110 | -7.88% | 1.43 | 1.46 | 1.31 | 29,465.00 |
04 Mar 2024 | 1.44 | 0.040 | 2.58% | 1.40 | 1.45 | 1.40 | 25,995.00 |
03 Mar 2024 | 1.41 | 0.010 | 0.56% | 1.40 | 1.42 | 1.39 | 23,539.00 |
02 Mar 2024 | 1.40 | -0.020 | -1.10% | 1.41 | 1.93 | 1.39 | 24,436.00 |
01 Mar 2024 | 1.42 | -0.040 | -2.68% | 1.45 | 1.47 | 1.39 | 25,535.00 |
29 Feb 2024 | 1.45 | -0.050 | -3.17% | 1.47 | 1.53 | 1.44 | 25,710.00 |
28 Feb 2024 | 1.50 | 0.010 | 0.69% | 1.49 | 1.60 | 1.45 | 21,843.00 |
27 Feb 2024 | 1.49 | -0.010 | -0.92% | 1.50 | 1.56 | 1.48 | 26,062.00 |
26 Feb 2024 | 1.51 | 0.020 | 1.52% | 1.48 | 1.52 | 1.46 | 22,801.00 |
25 Feb 2024 | 1.48 | 0.00 | 0.16% | 1.48 | 1.49 | 1.47 | 23,843.00 |
24 Feb 2024 | 1.48 | 0.020 | 1.07% | 1.47 | 1.48 | 1.45 | 23,693.00 |
23 Feb 2024 | 1.46 | -0.010 | -0.64% | 1.48 | 1.49 | 1.46 | 23,428.00 |
22 Feb 2024 | 1.47 | -0.010 | -0.73% | 1.47 | 1.49 | 1.46 | 24,455.00 |
21 Feb 2024 | 1.48 | -0.010 | -0.67% | 1.47 | 1.50 | 1.46 | 25,829.00 |
20 Feb 2024 | 1.49 | 0.010 | 0.82% | 1.49 | 1.51 | 1.46 | 25,050.00 |
19 Feb 2024 | 1.48 | -0.010 | -0.56% | 1.48 | 1.50 | 1.48 | 25,137.00 |
18 Feb 2024 | 1.49 | 0.010 | 0.61% | 1.47 | 1.50 | 1.47 | 24,379.00 |
17 Feb 2024 | 1.48 | -0.010 | -0.66% | 1.49 | 1.49 | 1.46 | 22,677.00 |
16 Feb 2024 | 1.49 | 0.010 | 0.42% | 1.49 | 1.50 | 1.47 | 25,771.00 |
15 Feb 2024 | 1.49 | 0.00 | 0.09% | 1.48 | 1.51 | 1.47 | 24,732.00 |
14 Feb 2024 | 1.48 | 0.050 | 3.73% | 1.42 | 1.49 | 1.42 | 20,040.00 |
13 Feb 2024 | 1.43 | -0.010 | -0.91% | 1.44 | 1.45 | 1.41 | 13,028.00 |
12 Feb 2024 | 1.44 | 0.040 | 2.86% | 1.40 | 1.45 | 1.39 | 16,749.00 |
11 Feb 2024 | 1.40 | 0.010 | 0.76% | 1.38 | 1.41 | 1.38 | 17,305.00 |
10 Feb 2024 | 1.39 | 0.010 | 1.05% | 1.39 | 1.40 | 1.37 | 17,742.00 |
09 Feb 2024 | 1.38 | 0.040 | 3.11% | 1.34 | 1.40 | 1.33 | 18,389.00 |
08 Feb 2024 | 1.34 | 0.020 | 1.73% | 1.30 | 1.34 | 1.29 | 18,209.00 |
07 Feb 2024 | 1.31 | 0.030 | 2.01% | 1.29 | 1.32 | 1.28 | 19,046.00 |
06 Feb 2024 | 1.29 | 0.010 | 0.70% | 1.28 | 1.30 | 1.27 | 18,899.00 |
05 Feb 2024 | 1.28 | 0.00 | 0.19% | 1.28 | 1.30 | 1.27 | 19,602.00 |
04 Feb 2024 | 1.28 | -0.010 | -0.67% | 1.29 | 1.29 | 1.27 | 18,967.00 |
03 Feb 2024 | 1.29 | 0.00 | -0.36% | 1.28 | 1.30 | 1.28 | 17,186.00 |
02 Feb 2024 | 1.29 | 0.00 | 0.19% | 1.28 | 1.34 | 1.28 | 15,629.00 |
01 Feb 2024 | 1.29 | 0.010 | 0.79% | 1.29 | 1.30 | 1.26 | 18,587.00 |
31 Ene 2024 | 1.28 | -0.010 | -0.55% | 1.30 | 1.30 | 1.27 | 18,888.00 |
30 Ene 2024 | 1.28 | -0.010 | -0.48% | 1.29 | 1.30 | 1.28 | 14,612.00 |
29 Ene 2024 | 1.29 | 0.030 | 2.12% | 1.26 | 1.29 | 1.26 | 12,383.00 |
28 Ene 2024 | 1.26 | 0.00 | -0.01% | 1.26 | 1.28 | 1.26 | 11,238.00 |
27 Ene 2024 | 1.26 | 0.00 | 0.28% | 1.27 | 1.32 | 1.25 | 10,630.00 |
26 Ene 2024 | 1.26 | 0.040 | 3.56% | 1.21 | 1.27 | 1.18 | 10,352.00 |
25 Ene 2024 | 1.22 | -0.010 | -0.53% | 1.22 | 1.23 | 1.21 | 11,012.00 |
24 Ene 2024 | 1.22 | 0.010 | 0.66% | 1.20 | 2.30 | 1.20 | 10,198.00 |
23 Ene 2024 | 1.22 | 0.00 | 0.36% | 1.24 | 1.24 | 1.19 | 11,227.00 |
22 Ene 2024 | 1.21 | -0.040 | -3.50% | 1.26 | 1.26 | 1.21 | 11,669.00 |
21 Ene 2024 | 1.26 | 0.00 | -0.25% | 1.26 | 1.26 | 1.25 | 10,081.00 |
20 Ene 2024 | 1.26 | 0.00 | 0.14% | 1.24 | 1.27 | 1.23 | 9,435.00 |