Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
USDCNH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 7.25619 | -0.02 | -0.24% | 7.27301 | 7.26999 | 7.25365 | 0 |
| 24 Abr 2024 | 7.27332 | 0.01 | 0.20% | 7.25938 | 7.27399 | 7.25849 | 0 |
| 23 Abr 2024 | 7.25889 | 0.01 | 0.10% | 7.2514 | 7.26683 | 7.2522 | 0 |
| 22 Abr 2024 | 7.25149 | 0.01 | 0.17% | 7.25101 | 7.25289 | 7.24785 | 0 |
| 21 Abr 2024 | 7.23888 | 0.00 | 0.00% | 7.23888 | 7.23888 | 7.23888 | 0 |
| 20 Abr 2024 | 7.23888 | 0.00 | 0.00% | 7.23888 | 7.23888 | 7.23888 | 0 |
| 19 Abr 2024 | 7.23888 | -0.01 | -0.17% | 7.25112 | 7.25448 | 7.2278 | 0 |
| 18 Abr 2024 | 7.25127 | 0.01 | 0.09% | 7.24446 | 7.26375 | 7.24329 | 0 |
| 17 Abr 2024 | 7.24462 | -0.02 | -0.27% | 7.26338 | 7.26193 | 7.24215 | 0 |
| 16 Abr 2024 | 7.26407 | 0.00 | 0.04% | 7.2611 | 7.276 | 7.2615 | 0 |
| 15 Abr 2024 | 7.26144 | -0.01 | -0.08% | 7.26413 | 7.26371 | 7.25483 | 0 |
| 14 Abr 2024 | 7.26695 | 0.00 | 0.00% | 7.26695 | 7.26695 | 7.26695 | 0 |
| 13 Abr 2024 | 7.26695 | 0.00 | 0.00% | 7.26695 | 7.26695 | 7.26695 | 0 |
| 12 Abr 2024 | 7.26695 | 0.01 | 0.17% | 7.25494 | 7.26921 | 7.25603 | 0 |
| 11 Abr 2024 | 7.25497 | -0.01 | -0.12% | 7.26377 | 7.2615 | 7.24925 | 0 |
| 10 Abr 2024 | 7.26372 | 0.02 | 0.34% | 7.23874 | 7.26415 | 7.23808 | 0 |
| 09 Abr 2024 | 7.23883 | 0.00 | -0.06% | 7.24274 | 7.24666 | 7.235 | 0 |
| 08 Abr 2024 | 7.24288 | -0.01 | -0.12% | 7.25189 | 7.25125 | 7.23085 | 0 |
| 07 Abr 2024 | 7.25184 | 0.01 | 0.12% | 7.24809 | 7.25372 | 7.24323 | 0 |
| 06 Abr 2024 | 7.24323 | 0.00 | 0.00% | 7.24323 | 7.24323 | 7.24323 | 0 |
| 05 Abr 2024 | 7.24323 | -0.01 | -0.09% | 7.24978 | 7.25484 | 7.2348 | 0 |
| 04 Abr 2024 | 7.24965 | 0.00 | 0.00% | 7.24953 | 7.25279 | 7.24171 | 0 |
| 03 Abr 2024 | 7.24954 | -0.01 | -0.09% | 7.25564 | 7.26337 | 7.2479 | 0 |
| 02 Abr 2024 | 7.2558 | 0.00 | -0.07% | 7.26078 | 7.26509 | 7.25212 | 0 |
| 01 Abr 2024 | 7.26073 | 0.01 | 0.13% | 7.25088 | 7.26246 | 7.2473 | 0 |
| 31 Mar 2024 | 7.25155 | -0.01 | -0.14% | 7.2619 | 7.2619 | 7.25106 | 0 |
| 30 Mar 2024 | 7.2619 | 0.00 | 0.06% | 7.2619 | 7.2619 | 7.25754 | 0 |
| 29 Mar 2024 | 7.25754 | 0.00 | -0.06% | 7.26211 | 7.2619 | 7.24715 | 0 |
| 28 Mar 2024 | 7.26191 | 0.00 | 0.05% | 7.25851 | 7.26732 | 7.22725 | 0 |
| 27 Mar 2024 | 7.25861 | 0.01 | 0.15% | 7.24762 | 7.26057 | 7.22725 | 0 |
| 26 Mar 2024 | 7.24782 | -0.01 | -0.08% | 7.25394 | 7.25289 | 7.24025 | 0 |
| 25 Mar 2024 | 7.25389 | -0.02 | -0.33% | 7.27756 | 7.25426 | 7.24046 | 0 |
| 24 Mar 2024 | 7.27759 | 0.01 | 0.15% | 7.273 | 7.28054 | 7.26666 | 0 |
| 23 Mar 2024 | 7.26666 | 0.00 | 0.00% | 7.26666 | 7.26666 | 7.26666 | 0 |
| 22 Mar 2024 | 7.26666 | 0.04 | 0.62% | 7.22171 | 7.27998 | 7.2145 | 0 |
| 21 Mar 2024 | 7.22178 | 0.01 | 0.19% | 7.20803 | 7.22657 | 7.20976 | 0 |
| 20 Mar 2024 | 7.20791 | 0.00 | -0.07% | 7.21313 | 7.21875 | 7.2073 | 0 |
| 19 Mar 2024 | 7.21287 | 0.00 | 0.07% | 7.20777 | 7.21435 | 7.20795 | 0 |
| 18 Mar 2024 | 7.2079 | 0.00 | 0.06% | 7.20635 | 7.20866 | 7.20267 | 0 |
| 17 Mar 2024 | 7.20331 | 0.00 | 0.00% | 7.20331 | 7.20331 | 7.20331 | 0 |
| 16 Mar 2024 | 7.20331 | 0.00 | 0.00% | 7.20331 | 7.20331 | 7.20331 | 0 |
| 15 Mar 2024 | 7.20331 | 0.00 | 0.00% | 7.20258 | 7.20926 | 7.1988 | 0 |
| 14 Mar 2024 | 7.20297 | 0.01 | 0.14% | 7.19292 | 7.20522 | 7.19187 | 0 |
| 13 Mar 2024 | 7.1931 | 0.00 | 0.07% | 7.18906 | 7.20256 | 7.18976 | 0 |
| 12 Mar 2024 | 7.18839 | 0.01 | 0.13% | 7.17898 | 7.19187 | 7.17173 | 0 |
| 11 Mar 2024 | 7.17907 | -0.02 | -0.27% | 7.19923 | 7.19905 | 7.179 | 0 |
| 10 Mar 2024 | 7.19852 | -0.01 | -0.17% | 7.20261 | 7.21073 | 7.19852 | 0 |
| 09 Mar 2024 | 7.21073 | 0.00 | 0.00% | 7.21073 | 7.21073 | 7.21073 | 0 |
| 08 Mar 2024 | 7.21073 | 0.01 | 0.16% | 7.19843 | 7.21073 | 7.18458 | 0 |
| 07 Mar 2024 | 7.19912 | -0.01 | -0.13% | 7.20871 | 7.21303 | 7.19801 | 0 |
| 06 Mar 2024 | 7.20848 | 0.00 | -0.05% | 7.2119 | 7.21769 | 7.20643 | 0 |
| 05 Mar 2024 | 7.21222 | 0.00 | 0.03% | 7.21053 | 7.21396 | 7.20855 | 0 |
| 04 Mar 2024 | 7.21008 | 0.01 | 0.10% | 7.21052 | 7.21262 | 7.20753 | 0 |
| 03 Mar 2024 | 7.203 | 0.00 | 0.00% | 7.203 | 7.203 | 7.203 | 0 |
| 02 Mar 2024 | 7.203 | 0.00 | 0.00% | 7.203 | 7.203 | 7.203 | 0 |
| 01 Mar 2024 | 7.203 | 0.00 | -0.06% | 7.207 | 7.23125 | 7.203 | 0 |
| 29 Feb 2024 | 7.20764 | -0.01 | -0.07% | 7.2134 | 7.21545 | 7.20386 | 0 |
| 28 Feb 2024 | 7.21295 | 0.00 | -0.01% | 7.21386 | 7.22036 | 7.20925 | 0 |
| 27 Feb 2024 | 7.21395 | 0.00 | 0.06% | 7.20993 | 7.21492 | 7.20783 | 0 |
| 26 Feb 2024 | 7.20977 | 0.00 | 0.05% | 7.20648 | 7.21308 | 7.20358 | 0 |
| 25 Feb 2024 | 7.20603 | 0.00 | 0.03% | 7.20625 | 7.2069 | 7.2038 | 0 |
| 24 Feb 2024 | 7.2038 | 0.00 | 0.00% | 7.2038 | 7.2038 | 7.2038 | 0 |
| 23 Feb 2024 | 7.2038 | 0.00 | 0.03% | 7.20171 | 7.21435 | 7.201 | 0 |
| 22 Feb 2024 | 7.20189 | 0.00 | 0.04% | 7.19927 | 7.20537 | 7.19126 | 0 |
| 21 Feb 2024 | 7.19924 | -0.01 | -0.08% | 7.20468 | 7.20247 | 7.18137 | 0 |
| 20 Feb 2024 | 7.20476 | -0.01 | -0.10% | 7.21257 | 7.21045 | 7.1961 | 0 |
| 19 Feb 2024 | 7.21224 | 0.00 | 0.03% | 7.21005 | 7.21864 | 7.2073 | 0 |
| 18 Feb 2024 | 7.20982 | -0.01 | -0.09% | 7.21382 | 7.2161 | 7.20978 | 0 |
| 17 Feb 2024 | 7.2161 | 0.00 | 0.00% | 7.2161 | 7.2161 | 7.2161 | 0 |
| 16 Feb 2024 | 7.2161 | 0.00 | -0.02% | 7.21774 | 7.22353 | 7.21085 | 0 |
| 15 Feb 2024 | 7.21732 | -0.01 | -0.09% | 7.22349 | 7.22764 | 7.21349 | 0 |
| 14 Feb 2024 | 7.22365 | -0.01 | -0.11% | 7.2315 | 7.23142 | 7.22084 | 0 |
| 13 Feb 2024 | 7.23158 | 0.02 | 0.22% | 7.21592 | 7.2335 | 7.21252 | 0 |
| 12 Feb 2024 | 7.21557 | 0.00 | -0.04% | 7.21843 | 7.22544 | 7.21269 | 0 |
| 11 Feb 2024 | 7.2183 | 0.01 | 0.11% | 7.21985 | 7.21985 | 7.21005 | 0 |
| 10 Feb 2024 | 7.21005 | 0.00 | 0.00% | 7.21005 | 7.21005 | 7.21005 | 0 |
| 09 Feb 2024 | 7.21005 | -0.01 | -0.08% | 7.2157 | 7.2392 | 7.19249 | 0 |
| 08 Feb 2024 | 7.21569 | 0.01 | 0.13% | 7.20616 | 7.22005 | 7.20608 | 0 |
| 07 Feb 2024 | 7.20615 | 0.01 | 0.09% | 7.19934 | 7.21489 | 7.19795 | 0 |
| 06 Feb 2024 | 7.19964 | -0.02 | -0.27% | 7.21945 | 7.20746 | 7.194 | 0 |
| 05 Feb 2024 | 7.21947 | 0.00 | 0.05% | 7.21688 | 7.22456 | 7.2098 | 0 |
| 04 Feb 2024 | 7.21611 | 0.04 | 0.54% | 7.21141 | 7.21875 | 7.17728 | 0 |
| 03 Feb 2024 | 7.17728 | 0.00 | 0.00% | 7.17728 | 7.17728 | 7.17728 | 0 |
| 02 Feb 2024 | 7.17728 | -0.01 | -0.14% | 7.18732 | 7.2168 | 7.17728 | 0 |
| 01 Feb 2024 | 7.18735 | 0.00 | 0.02% | 7.18626 | 7.19767 | 7.18361 | 0 |
| 31 Ene 2024 | 7.18626 | 0.00 | -0.02% | 7.18779 | 7.19191 | 7.17282 | 0 |
| 30 Ene 2024 | 7.18803 | 0.00 | 0.01% | 7.18684 | 7.19247 | 7.18322 | 0 |
| 29 Ene 2024 | 7.18703 | 0.00 | 0.00% | 7.18739 | 7.1971 | 7.18557 | 0 |
| 28 Ene 2024 | 7.18735 | 0.01 | 0.14% | 7.187 | 7.18771 | 7.1772 | 0 |
| 27 Ene 2024 | 7.1772 | 0.00 | 0.00% | 7.1772 | 7.1772 | 7.1772 | 0 |
