NEARUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 May 2024 | 8.32 | 0.320 | 4.02% | 7.99 | 8.69 | 7.10 | 23,835.00 |
23 May 2024 | 7.99 | -0.180 | -2.21% | 8.28 | 8.37 | 7.00 | 24,052.00 |
22 May 2024 | 8.17 | 0.240 | 2.99% | 7.93 | 8.80 | 7.83 | 23,593.00 |
21 May 2024 | 7.94 | -0.480 | -5.68% | 8.41 | 8.46 | 7.92 | 22,731.00 |
20 May 2024 | 8.42 | 0.160 | 1.94% | 8.26 | 8.90 | 7.83 | 21,267.00 |
19 May 2024 | 8.26 | 0.00 | -0.06% | 8.26 | 8.34 | 8.04 | 23,135.00 |
18 May 2024 | 8.26 | -0.110 | -1.36% | 8.34 | 8.46 | 8.20 | 23,484.00 |
17 May 2024 | 8.37 | -0.080 | -0.92% | 8.45 | 8.86 | 8.29 | 23,185.00 |
16 May 2024 | 8.45 | 0.040 | 0.46% | 8.43 | 8.80 | 8.19 | 23,979.00 |
15 May 2024 | 8.41 | 0.730 | 9.57% | 7.67 | 8.50 | 7.45 | 24,412.00 |
14 May 2024 | 7.68 | -0.020 | -0.24% | 7.70 | 7.85 | 7.43 | 24,146.00 |
13 May 2024 | 7.70 | 0.200 | 2.66% | 7.37 | 7.78 | 7.12 | 23,208.00 |
12 May 2024 | 7.50 | -0.090 | -1.18% | 7.58 | 7.65 | 7.00 | 23,608.00 |
11 May 2024 | 7.59 | -0.340 | -4.31% | 7.94 | 8.00 | 7.43 | 23,558.00 |
10 May 2024 | 7.93 | 0.010 | 0.10% | 7.93 | 8.09 | 7.43 | 23,805.00 |
09 May 2024 | 7.92 | 0.610 | 8.31% | 7.31 | 8.12 | 7.26 | 23,942.00 |
08 May 2024 | 7.31 | -0.240 | -3.23% | 7.58 | 7.82 | 7.21 | 22,311.00 |
07 May 2024 | 7.56 | -0.190 | -2.40% | 7.75 | 8.12 | 7.42 | 23,812.00 |
06 May 2024 | 7.74 | -0.190 | -2.38% | 7.81 | 8.09 | 7.40 | 23,720.00 |
05 May 2024 | 7.93 | 0.630 | 8.69% | 7.27 | 8.00 | 7.00 | 23,087.00 |
04 May 2024 | 7.30 | -0.050 | -0.67% | 7.33 | 7.45 | 7.20 | 23,519.00 |
03 May 2024 | 7.35 | 0.890 | 13.72% | 6.51 | 7.36 | 6.30 | 23,660.00 |
02 May 2024 | 6.46 | -0.200 | -2.94% | 6.75 | 7.00 | 6.00 | 23,803.00 |
01 May 2024 | 6.66 | -0.220 | -3.16% | 6.88 | 7.20 | 6.30 | 23,972.00 |
30 Abr 2024 | 6.87 | -0.500 | -6.80% | 7.31 | 7.47 | 6.60 | 23,760.00 |
29 Abr 2024 | 7.38 | -0.040 | -0.54% | 7.55 | 7.84 | 7.20 | 25,168.00 |
28 Abr 2024 | 7.42 | -0.440 | -5.60% | 7.56 | 8.20 | 7.20 | 23,776.00 |
27 Abr 2024 | 7.86 | 0.380 | 5.14% | 7.51 | 8.11 | 7.15 | 23,665.00 |
26 Abr 2024 | 7.47 | -0.190 | -2.51% | 7.49 | 8.00 | 7.05 | 23,476.00 |
25 Abr 2024 | 7.66 | 0.390 | 5.37% | 7.42 | 7.80 | 7.00 | 23,638.00 |
24 Abr 2024 | 7.27 | -0.050 | -0.62% | 7.32 | 7.72 | 6.96 | 23,817.00 |
23 Abr 2024 | 7.32 | -0.140 | -1.85% | 7.46 | 7.90 | 6.70 | 23,303.00 |
22 Abr 2024 | 7.46 | 0.690 | 10.26% | 6.65 | 7.54 | 6.55 | 23,371.00 |
21 Abr 2024 | 6.76 | 0.420 | 6.61% | 6.51 | 6.83 | 6.45 | 23,594.00 |
20 Abr 2024 | 6.34 | 0.260 | 4.36% | 5.98 | 6.56 | 5.60 | 22,964.00 |
19 Abr 2024 | 6.08 | -0.050 | -0.75% | 6.12 | 6.56 | 5.53 | 23,955.00 |
18 Abr 2024 | 6.13 | 0.280 | 4.87% | 5.96 | 6.56 | 5.65 | 23,517.00 |
17 Abr 2024 | 5.84 | 0.00 | -0.03% | 5.64 | 6.13 | 5.46 | 24,223.00 |
16 Abr 2024 | 5.84 | 0.020 | 0.35% | 5.81 | 6.56 | 4.50 | 23,463.00 |
15 Abr 2024 | 5.82 | 0.280 | 5.13% | 5.96 | 6.25 | 5.34 | 23,220.00 |
14 Abr 2024 | 5.54 | 0.050 | 0.97% | 5.52 | 6.41 | 4.78 | 23,807.00 |
13 Abr 2024 | 5.49 | -0.530 | -8.80% | 6.01 | 7.11 | 4.14 | 23,777.00 |
12 Abr 2024 | 6.01 | -1.05 | -14.85% | 7.09 | 7.19 | 5.56 | 24,355.00 |
11 Abr 2024 | 7.06 | -0.100 | -1.39% | 7.13 | 7.65 | 6.80 | 24,145.00 |
10 Abr 2024 | 7.16 | -0.460 | -6.08% | 7.64 | 7.69 | 6.85 | 23,900.00 |
09 Abr 2024 | 7.63 | 0.370 | 5.08% | 7.31 | 8.00 | 7.23 | 24,677.00 |
08 Abr 2024 | 7.26 | 0.140 | 1.99% | 7.08 | 7.81 | 6.90 | 23,891.00 |
07 Abr 2024 | 7.12 | -0.140 | -1.86% | 7.26 | 7.37 | 6.82 | 23,707.00 |
06 Abr 2024 | 7.25 | -0.140 | -1.90% | 7.41 | 7.62 | 6.80 | 23,472.00 |
05 Abr 2024 | 7.39 | 0.170 | 2.31% | 6.93 | 7.76 | 6.60 | 23,300.00 |
04 Abr 2024 | 7.22 | 0.370 | 5.32% | 6.77 | 7.37 | 6.56 | 24,145.00 |
03 Abr 2024 | 6.86 | 0.390 | 6.10% | 6.47 | 7.30 | 6.28 | 22,635.00 |
02 Abr 2024 | 6.47 | -0.480 | -6.87% | 6.94 | 7.20 | 6.00 | 23,565.00 |
01 Abr 2024 | 6.94 | -0.530 | -7.11% | 7.48 | 7.59 | 6.76 | 23,908.00 |
31 Mar 2024 | 7.47 | 0.230 | 3.16% | 7.25 | 7.69 | 6.50 | 24,105.00 |
30 Mar 2024 | 7.25 | 0.210 | 3.01% | 7.05 | 7.80 | 6.80 | 23,121.00 |
29 Mar 2024 | 7.03 | -0.340 | -4.57% | 7.27 | 7.50 | 6.85 | 23,504.00 |
28 Mar 2024 | 7.37 | -0.110 | -1.46% | 7.48 | 7.77 | 7.13 | 23,897.00 |
27 Mar 2024 | 7.48 | -0.400 | -5.09% | 7.89 | 8.04 | 7.00 | 20,958.00 |
26 Mar 2024 | 7.88 | 0.250 | 3.21% | 7.69 | 8.22 | 7.60 | 24,021.00 |
25 Mar 2024 | 7.63 | 0.580 | 8.22% | 7.06 | 7.96 | 6.70 | 23,638.00 |
24 Mar 2024 | 7.05 | 0.120 | 1.71% | 6.88 | 7.07 | 6.62 | 23,886.00 |
23 Mar 2024 | 6.94 | 0.210 | 3.05% | 6.64 | 7.00 | 6.47 | 23,382.00 |
22 Mar 2024 | 6.73 | 0.030 | 0.50% | 6.72 | 7.00 | 6.39 | 23,276.00 |
21 Mar 2024 | 6.70 | -0.410 | -5.78% | 7.25 | 7.47 | 6.27 | 23,709.00 |
20 Mar 2024 | 7.11 | 0.400 | 6.02% | 6.80 | 7.28 | 6.05 | 24,439.00 |
19 Mar 2024 | 6.70 | -0.900 | -11.79% | 7.59 | 7.66 | 6.28 | 23,138.00 |
18 Mar 2024 | 7.60 | -0.850 | -10.05% | 8.52 | 8.82 | 7.10 | 24,319.00 |
17 Mar 2024 | 8.45 | 1.41 | 20.08% | 7.11 | 9.40 | 6.82 | 24,237.00 |
16 Mar 2024 | 7.04 | -0.620 | -8.11% | 7.67 | 8.20 | 6.71 | 23,838.00 |
15 Mar 2024 | 7.66 | -1.41 | -15.53% | 9.07 | 9.21 | 7.26 | 24,085.00 |
14 Mar 2024 | 9.07 | 1.13 | 14.31% | 7.95 | 9.13 | 7.58 | 23,407.00 |
13 Mar 2024 | 7.93 | -0.230 | -2.85% | 8.20 | 9.35 | 7.58 | 23,281.00 |
12 Mar 2024 | 8.16 | 1.19 | 17.08% | 7.00 | 8.26 | 6.71 | 23,389.00 |
11 Mar 2024 | 6.97 | 0.880 | 14.42% | 6.07 | 7.44 | 5.76 | 24,908.00 |
10 Mar 2024 | 6.09 | -0.090 | -1.53% | 6.24 | 6.50 | 5.77 | 23,643.00 |
09 Mar 2024 | 6.19 | 0.380 | 6.56% | 5.90 | 6.80 | 5.40 | 23,613.00 |
08 Mar 2024 | 5.81 | 0.240 | 4.39% | 5.55 | 6.01 | 4.56 | 24,066.00 |
07 Mar 2024 | 5.56 | -0.290 | -4.97% | 5.90 | 6.20 | 5.01 | 23,962.00 |
06 Mar 2024 | 5.86 | 1.60 | 37.61% | 4.16 | 6.00 | 4.03 | 25,557.00 |
05 Mar 2024 | 4.26 | -0.090 | -2.13% | 4.35 | 4.70 | 3.80 | 24,645.00 |
04 Mar 2024 | 4.35 | -0.110 | -2.55% | 4.46 | 4.80 | 4.10 | 25,169.00 |
03 Mar 2024 | 4.46 | -0.020 | -0.44% | 4.46 | 4.50 | 3.90 | 23,972.00 |
02 Mar 2024 | 4.48 | 0.510 | 12.83% | 3.97 | 4.48 | 3.80 | 22,972.00 |
01 Mar 2024 | 3.97 | 0.040 | 1.04% | 3.93 | 4.18 | 3.82 | 23,346.00 |
29 Feb 2024 | 3.93 | 0.030 | 0.87% | 3.89 | 4.09 | 3.76 | 24,306.00 |
28 Feb 2024 | 3.90 | -0.100 | -2.42% | 4.04 | 4.18 | 3.71 | 28,208.00 |
27 Feb 2024 | 3.99 | -0.220 | -5.28% | 4.14 | 4.22 | 3.72 | 22,336.00 |
26 Feb 2024 | 4.22 | 0.480 | 12.91% | 3.74 | 4.22 | 3.70 | 23,251.00 |
25 Feb 2024 | 3.73 | -0.090 | -2.36% | 3.92 | 3.95 | 3.71 | 23,375.00 |
24 Feb 2024 | 3.83 | 0.500 | 15.18% | 3.46 | 3.94 | 3.28 | 23,700.00 |