Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.EURTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 1.07 | 0.00 | -0.12% | 1.08 | 1.08 | 1.07 | 12,262.00 |
| 21 May 2024 | 1.08 | -0.010 | -0.75% | 1.08 | 1.09 | 1.07 | 51,337.00 |
| 20 May 2024 | 1.08 | 0.00 | 0.46% | 1.08 | 1.09 | 1.08 | 6,631.00 |
| 19 May 2024 | 1.08 | 0.00 | 0.09% | 1.08 | 1.08 | 1.08 | 117.00 |
| 18 May 2024 | 1.08 | 0.00 | 0.39% | 1.07 | 1.08 | 1.07 | 272.00 |
| 17 May 2024 | 1.07 | 0.00 | 0.23% | 1.07 | 1.07 | 1.07 | 852.00 |
| 16 May 2024 | 1.07 | 0.00 | 0.07% | 1.07 | 1.07 | 1.07 | 2,021.00 |
| 15 May 2024 | 1.07 | 0.00 | -0.01% | 1.07 | 1.07 | 1.07 | 2,336.00 |
| 14 May 2024 | 1.07 | 0.010 | 0.63% | 1.06 | 1.07 | 1.06 | 2,724.00 |
| 13 May 2024 | 1.06 | 0.00 | -0.10% | 1.06 | 1.07 | 1.06 | 2,664.00 |
| 12 May 2024 | 1.06 | -0.010 | -0.54% | 1.07 | 1.07 | 1.06 | 597.00 |
| 11 May 2024 | 1.07 | 0.010 | 0.63% | 1.06 | 1.07 | 1.06 | 349.00 |
| 10 May 2024 | 1.06 | 0.010 | 0.50% | 1.07 | 1.07 | 1.06 | 1,251.00 |
| 09 May 2024 | 1.06 | 0.00 | -0.16% | 1.06 | 1.07 | 1.06 | 1,104.00 |
| 08 May 2024 | 1.06 | 0.00 | -0.22% | 1.07 | 1.07 | 1.06 | 260.00 |
| 07 May 2024 | 1.06 | 0.00 | 0.14% | 1.06 | 1.07 | 1.06 | 774.00 |
| 06 May 2024 | 1.06 | 0.010 | 0.80% | 1.06 | 1.06 | 1.05 | 2,420.00 |
| 05 May 2024 | 1.05 | 0.00 | -0.20% | 1.06 | 1.06 | 1.05 | 1,304.00 |
| 04 May 2024 | 1.05 | -0.010 | -0.56% | 1.06 | 1.06 | 1.05 | 636.00 |
| 03 May 2024 | 1.06 | 0.020 | 1.62% | 1.06 | 1.06 | 1.04 | 7,765.00 |
| 02 May 2024 | 1.04 | -0.010 | -1.08% | 1.04 | 1.06 | 1.04 | 7,151.00 |
| 01 May 2024 | 1.05 | 0.010 | 0.92% | 1.04 | 1.06 | 1.04 | 1,262.00 |
| 30 Abr 2024 | 1.05 | -0.010 | -0.49% | 1.05 | 1.07 | 1.04 | 5,018.00 |
| 29 Abr 2024 | 1.05 | -0.010 | -0.76% | 1.06 | 1.06 | 1.04 | 1,041.00 |
| 28 Abr 2024 | 1.06 | 0.00 | 0.01% | 1.06 | 1.06 | 1.06 | 444.00 |
| 27 Abr 2024 | 1.06 | 0.00 | 0.06% | 1.06 | 1.06 | 1.05 | 345.00 |
| 26 Abr 2024 | 1.06 | 0.010 | 0.57% | 1.05 | 1.06 | 1.05 | 426.00 |
| 25 Abr 2024 | 1.05 | 0.010 | 0.97% | 1.04 | 1.06 | 1.03 | 1,808.00 |
| 24 Abr 2024 | 1.04 | -0.020 | -1.61% | 1.05 | 1.07 | 1.04 | 1,129.00 |
| 23 Abr 2024 | 1.06 | 0.010 | 0.69% | 1.04 | 1.07 | 1.04 | 1,351.00 |
| 22 Abr 2024 | 1.05 | 0.010 | 1.01% | 1.03 | 1.05 | 1.03 | 1,280.00 |
| 21 Abr 2024 | 1.04 | 0.00 | -0.11% | 1.04 | 1.05 | 1.03 | 2,237.00 |
| 20 Abr 2024 | 1.04 | 0.00 | -0.44% | 1.04 | 1.05 | 1.04 | 921.00 |
| 19 Abr 2024 | 1.05 | 0.010 | 0.77% | 1.05 | 1.05 | 1.03 | 1,830.00 |
| 18 Abr 2024 | 1.04 | -0.010 | -0.76% | 1.05 | 1.05 | 1.03 | 1,276.00 |
| 17 Abr 2024 | 1.05 | -0.010 | -0.57% | 1.04 | 1.05 | 1.04 | 959.00 |
| 16 Abr 2024 | 1.05 | 0.010 | 0.75% | 1.04 | 1.05 | 1.04 | 1,881.00 |
| 15 Abr 2024 | 1.04 | -0.010 | -0.67% | 1.05 | 1.05 | 1.04 | 2,102.00 |
| 14 Abr 2024 | 1.05 | 0.030 | 2.55% | 1.05 | 1.06 | 0.9689 | 11,394.00 |
| 13 Abr 2024 | 1.03 | -0.030 | -3.08% | 1.05 | 1.06 | 0.9689 | 9,080.00 |
| 12 Abr 2024 | 1.06 | -0.010 | -1.06% | 1.07 | 1.07 | 1.04 | 13,049.00 |
| 11 Abr 2024 | 1.07 | 0.00 | -0.21% | 1.07 | 1.07 | 1.07 | 710.00 |
| 10 Abr 2024 | 1.07 | 0.00 | -0.27% | 1.07 | 1.08 | 1.07 | 3,037.00 |
| 09 Abr 2024 | 1.07 | 0.010 | 1.15% | 1.07 | 1.08 | 1.06 | 2,825.00 |
| 08 Abr 2024 | 1.06 | -0.010 | -0.87% | 1.07 | 1.07 | 1.06 | 867.00 |
| 07 Abr 2024 | 1.07 | 0.00 | 0.07% | 1.07 | 1.07 | 1.07 | 649.00 |
| 06 Abr 2024 | 1.07 | 0.00 | 0.15% | 1.07 | 1.07 | 1.07 | 486.00 |
| 05 Abr 2024 | 1.07 | 0.00 | 0.43% | 1.07 | 1.08 | 1.06 | 1,445.00 |
| 04 Abr 2024 | 1.06 | 0.00 | -0.13% | 1.08 | 1.08 | 1.06 | 3,204.00 |
| 03 Abr 2024 | 1.07 | -0.010 | -0.68% | 1.07 | 1.08 | 1.06 | 18,726.00 |
| 02 Abr 2024 | 1.07 | 0.00 | 0.20% | 1.07 | 1.07 | 1.06 | 2,794.00 |
| 01 Abr 2024 | 1.07 | 0.00 | -0.33% | 1.07 | 1.08 | 1.07 | 1,544.00 |
| 31 Mar 2024 | 1.07 | 0.00 | -0.01% | 1.07 | 1.08 | 1.07 | 1,001.00 |
| 30 Mar 2024 | 1.07 | 0.00 | 0.05% | 1.08 | 1.08 | 1.07 | 963.00 |
| 29 Mar 2024 | 1.07 | 0.00 | 0.12% | 1.08 | 1.08 | 1.07 | 2,403.00 |
| 28 Mar 2024 | 1.07 | -0.010 | -0.70% | 1.08 | 1.08 | 1.07 | 4,467.00 |
| 27 Mar 2024 | 1.08 | 0.00 | -0.08% | 1.08 | 1.08 | 1.08 | 1,993.00 |
| 26 Mar 2024 | 1.08 | 0.00 | 0.18% | 1.08 | 1.08 | 1.08 | 2,887.00 |
| 25 Mar 2024 | 1.08 | 0.00 | 0.04% | 1.08 | 1.08 | 1.03 | 5,690.00 |
| 24 Mar 2024 | 1.08 | 0.00 | 0.04% | 1.08 | 1.08 | 1.07 | 3,475.00 |
| 23 Mar 2024 | 1.08 | 0.010 | 0.56% | 1.07 | 1.08 | 1.07 | 3,105.00 |
| 22 Mar 2024 | 1.07 | 0.00 | -0.04% | 1.08 | 1.08 | 1.07 | 1,442.00 |
| 21 Mar 2024 | 1.07 | -0.010 | -1.00% | 1.08 | 1.09 | 1.07 | 4,782.00 |
| 20 Mar 2024 | 1.08 | 0.00 | 0.04% | 1.08 | 1.09 | 1.08 | 4,771.00 |
| 19 Mar 2024 | 1.08 | 0.00 | -0.11% | 1.09 | 1.09 | 1.08 | 3,749.00 |
| 18 Mar 2024 | 1.08 | 0.00 | -0.23% | 1.09 | 1.09 | 1.08 | 2,238.00 |
| 17 Mar 2024 | 1.09 | 0.00 | -0.05% | 1.08 | 1.09 | 1.08 | 1,763.00 |
| 16 Mar 2024 | 1.09 | 0.00 | 0.14% | 1.08 | 1.09 | 1.05 | 5,672.00 |
| 15 Mar 2024 | 1.09 | 0.010 | 1.22% | 1.08 | 1.09 | 1.05 | 18,556.00 |
| 14 Mar 2024 | 1.07 | -0.010 | -0.89% | 1.08 | 1.09 | 1.06 | 6,686.00 |
| 13 Mar 2024 | 1.08 | 0.00 | -0.04% | 1.09 | 1.09 | 1.07 | 4,235.00 |
| 12 Mar 2024 | 1.08 | -0.010 | -0.48% | 1.09 | 1.09 | 1.08 | 3,794.00 |
| 11 Mar 2024 | 1.09 | 0.00 | 0.15% | 1.09 | 1.10 | 1.08 | 3,532.00 |
| 10 Mar 2024 | 1.09 | 0.00 | -0.18% | 1.09 | 1.09 | 1.08 | 4,726.00 |
| 09 Mar 2024 | 1.09 | 0.00 | 0.34% | 1.08 | 1.09 | 1.08 | 2,810.00 |
| 08 Mar 2024 | 1.08 | 0.00 | 0.07% | 1.08 | 1.09 | 1.08 | 10,396.00 |
| 07 Mar 2024 | 1.08 | 0.00 | -0.05% | 1.08 | 1.09 | 1.08 | 6,936.00 |
| 06 Mar 2024 | 1.08 | 0.00 | 0.18% | 1.08 | 1.09 | 1.08 | 17,657.00 |
| 05 Mar 2024 | 1.08 | 0.00 | 0.13% | 1.08 | 1.08 | 1.08 | 13,854.00 |
| 04 Mar 2024 | 1.08 | 0.00 | 0.01% | 1.08 | 1.08 | 1.08 | 8,989.00 |
| 03 Mar 2024 | 1.08 | 0.00 | 0.07% | 1.08 | 1.08 | 1.08 | 6,522.00 |
| 02 Mar 2024 | 1.08 | 0.00 | -0.04% | 1.08 | 1.08 | 1.08 | 3,629.00 |
| 01 Mar 2024 | 1.08 | 0.00 | 0.22% | 1.08 | 1.08 | 1.08 | 3,153.00 |
| 29 Feb 2024 | 1.08 | 0.00 | -0.42% | 1.08 | 1.08 | 1.08 | 3,563.00 |
| 28 Feb 2024 | 1.08 | 0.00 | -0.05% | 1.08 | 1.08 | 1.08 | 2,988.00 |
| 27 Feb 2024 | 1.08 | 0.00 | 0.34% | 1.08 | 1.08 | 1.08 | 5,926.00 |
| 26 Feb 2024 | 1.08 | 0.00 | -0.02% | 1.08 | 1.08 | 1.08 | 4,892.00 |
| 25 Feb 2024 | 1.08 | 0.00 | -0.14% | 1.08 | 1.08 | 1.08 | 2,373.00 |
| 24 Feb 2024 | 1.08 | 0.00 | 0.12% | 1.08 | 1.08 | 1.08 | 1,893.00 |
| 23 Feb 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 1,647.00 |
