Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
USDKHR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 4,064.00 | 19.00 | 0.47% | 4,056.9247 | 4,064.2464 | 4,056.9247 | 0 |
| 18 Abr 2024 | 4,045.00 | 11.56 | 0.29% | 4,032.8022 | 4,045.00 | 4,032.8022 | 0 |
| 17 Abr 2024 | 4,033.4448 | -11.56 | -0.29% | 4,045.5869 | 4,045.5869 | 4,033.4448 | 0 |
| 16 Abr 2024 | 4,045.00 | 1.00 | 0.02% | 4,058.9346 | 4,058.9346 | 4,041.8957 | 0 |
| 15 Abr 2024 | 4,044.00 | 9.33 | 0.23% | 4,044.7116 | 4,044.00 | 4,042.0144 | 0 |
| 14 Abr 2024 | 4,034.6685 | -9.33 | -0.23% | 4,034.6685 | 4,034.6685 | 4,034.6685 | 0 |
| 13 Abr 2024 | 4,044.00 | 0.00 | 0.00% | 4,044.00 | 4,044.00 | 4,044.00 | 0 |
| 12 Abr 2024 | 4,044.00 | 4.11 | 0.10% | 4,041.4681 | 4,047.50 | 4,041.4681 | 0 |
| 11 Abr 2024 | 4,039.8863 | -6.11 | -0.15% | 4,085.527 | 4,085.527 | 4,039.8863 | 0 |
| 10 Abr 2024 | 4,046.00 | 0.00 | 0.00% | 4,044.9997 | 4,046.00 | 4,039.7625 | 0 |
| 09 Abr 2024 | 4,046.00 | 15.27 | 0.38% | 4,031.8644 | 4,050.00 | 4,031.8644 | 0 |
| 08 Abr 2024 | 4,030.7322 | -7.09 | -0.18% | 4,042.6524 | 4,050.00 | 4,030.7322 | 0 |
| 07 Abr 2024 | 4,037.8228 | 3.54 | 0.09% | 4,037.8228 | 4,037.8228 | 4,034.2872 | 0 |
| 06 Abr 2024 | 4,034.2872 | 0.00 | 0.00% | 4,034.2872 | 4,034.2872 | 4,034.2872 | 0 |
| 05 Abr 2024 | 4,034.2872 | -8.71 | -0.22% | 4,046.4693 | 4,046.4693 | 4,034.2872 | 0 |
| 04 Abr 2024 | 4,043.00 | -2.00 | -0.05% | 4,015.9568 | 4,045.00 | 4,015.9568 | 0 |
| 03 Abr 2024 | 4,045.00 | 1.00 | 0.02% | 4,030.3109 | 4,045.00 | 4,037.9684 | 0 |
| 02 Abr 2024 | 4,044.00 | 0.00 | 0.00% | 4,038.90 | 4,044.00 | 4,038.90 | 0 |
| 01 Abr 2024 | 4,044.00 | 6.60 | 0.16% | 4,041.0873 | 4,044.00 | 4,041.0873 | 0 |
| 31 Mar 2024 | 4,037.4022 | 0.00 | 0.00% | 4,037.4022 | 4,037.4022 | 4,037.4022 | 0 |
| 30 Mar 2024 | 4,037.4022 | -5.60 | -0.14% | 4,037.4022 | 4,043.00 | 4,037.4022 | 0 |
| 29 Mar 2024 | 4,043.00 | -2.00 | -0.05% | 4,045.0814 | 4,045.5319 | 4,042.6419 | 0 |
| 28 Mar 2024 | 4,045.00 | 0.00 | 0.00% | 4,047.7334 | 4,047.7334 | 4,041.1812 | 0 |
| 27 Mar 2024 | 4,045.00 | 0.00 | 0.00% | 4,054.6907 | 4,052.4444 | 4,045.00 | 0 |
| 26 Mar 2024 | 4,045.00 | -2.00 | -0.05% | 4,042.2303 | 4,047.00 | 4,042.2303 | 0 |
| 25 Mar 2024 | 4,047.00 | 17.36 | 0.43% | 4,047.389 | 4,051.00 | 4,045.8367 | 0 |
| 24 Mar 2024 | 4,029.6378 | -21.36 | -0.53% | 4,029.6378 | 4,029.6378 | 4,029.6378 | 0 |
| 23 Mar 2024 | 4,051.00 | 0.00 | 0.00% | 4,051.00 | 4,051.00 | 4,051.00 | 0 |
| 22 Mar 2024 | 4,051.00 | 2.51 | 0.06% | 4,070.8551 | 4,070.8551 | 4,045.6685 | 0 |
| 21 Mar 2024 | 4,048.4865 | -1.51 | -0.04% | 4,013.6256 | 4,048.4865 | 4,014.1028 | 0 |
| 20 Mar 2024 | 4,050.00 | -5.00 | -0.12% | 4,042.5982 | 4,053.00 | 4,048.3327 | 0 |
| 19 Mar 2024 | 4,055.00 | -8.86 | -0.22% | 4,065.8223 | 4,065.8223 | 4,048.0941 | 0 |
| 18 Mar 2024 | 4,063.8593 | 14.64 | 0.36% | 4,049.6797 | 4,064.5134 | 4,049.6797 | 0 |
| 17 Mar 2024 | 4,049.2149 | -0.19 | 0.00% | 4,049.4008 | 4,049.4008 | 4,049.2149 | 0 |
| 16 Mar 2024 | 4,049.4008 | -0.60 | -0.01% | 4,049.4008 | 4,050.00 | 4,049.4008 | 0 |
| 15 Mar 2024 | 4,050.00 | -3.00 | -0.07% | 4,066.924 | 4,067.2792 | 4,048.36 | 0 |
| 14 Mar 2024 | 4,053.00 | -2.00 | -0.05% | 4,042.1752 | 4,055.00 | 4,042.1752 | 0 |
| 13 Mar 2024 | 4,055.00 | 4.00 | 0.10% | 4,053.4417 | 4,055.50 | 4,044.7425 | 0 |
| 12 Mar 2024 | 4,051.00 | -4.50 | -0.11% | 4,057.1439 | 4,056.4019 | 4,048.8643 | 0 |
| 11 Mar 2024 | 4,055.50 | -0.50 | -0.01% | 4,052.8867 | 4,056.00 | 4,049.50 | 0 |
| 10 Mar 2024 | 4,056.00 | 0.00 | 0.00% | 4,056.00 | 4,056.00 | 4,056.00 | 0 |
| 09 Mar 2024 | 4,056.00 | 0.00 | 0.00% | 4,056.00 | 4,056.00 | 4,056.00 | 0 |
| 08 Mar 2024 | 4,056.00 | 1.00 | 0.02% | 4,038.1804 | 4,056.3163 | 4,038.1804 | 0 |
| 07 Mar 2024 | 4,055.00 | -5.00 | -0.12% | 4,056.7634 | 4,060.00 | 4,040.3948 | 0 |
| 06 Mar 2024 | 4,060.00 | -4.62 | -0.11% | 4,065.7866 | 4,067.00 | 4,060.00 | 0 |
| 05 Mar 2024 | 4,064.6246 | -4.38 | -0.11% | 4,069.1431 | 4,069.1431 | 4,064.6246 | 0 |
| 04 Mar 2024 | 4,069.00 | 15.38 | 0.38% | 4,058.9844 | 4,070.50 | 4,058.9844 | 0 |
| 03 Mar 2024 | 4,053.6183 | 0.00 | 0.00% | 4,053.6183 | 4,053.6183 | 4,053.6183 | 0 |
| 02 Mar 2024 | 4,053.6183 | -21.38 | -0.52% | 4,053.6183 | 4,053.6183 | 4,053.6183 | 0 |
| 01 Mar 2024 | 4,075.00 | 0.00 | 0.00% | 4,075.3147 | 4,075.3147 | 4,065.3974 | 0 |
| 29 Feb 2024 | 4,075.00 | -2.00 | -0.05% | 4,065.7838 | 4,077.00 | 4,065.7838 | 0 |
| 28 Feb 2024 | 4,077.00 | -3.00 | -0.07% | 4,079.5239 | 4,079.5239 | 4,062.6326 | 0 |
| 27 Feb 2024 | 4,080.00 | 2.00 | 0.05% | 4,075.3882 | 4,080.00 | 4,071.5045 | 0 |
| 26 Feb 2024 | 4,078.00 | -2.00 | -0.05% | 4,079.0477 | 4,079.0477 | 4,074.0553 | 0 |
| 25 Feb 2024 | 4,080.00 | 0.00 | 0.00% | 4,080.00 | 4,080.00 | 4,080.00 | 0 |
| 24 Feb 2024 | 4,080.00 | 0.00 | 0.00% | 4,080.00 | 4,080.00 | 4,080.00 | 0 |
| 23 Feb 2024 | 4,080.00 | 0.00 | 0.00% | 4,087.7773 | 4,087.7773 | 4,075.8635 | 0 |
| 22 Feb 2024 | 4,080.00 | -2.00 | -0.05% | 4,066.0995 | 4,081.50 | 4,066.0995 | 0 |
| 21 Feb 2024 | 4,082.00 | 1.00 | 0.02% | 4,073.1765 | 4,082.00 | 4,073.1765 | 0 |
| 20 Feb 2024 | 4,081.00 | 5.48 | 0.13% | 4,080.5142 | 4,081.50 | 4,078.7219 | 0 |
| 19 Feb 2024 | 4,075.5172 | -0.57 | -0.01% | 4,075.0068 | 4,075.5172 | 4,075.0068 | 0 |
| 18 Feb 2024 | 4,076.0844 | 0.00 | 0.00% | 4,076.0844 | 4,076.0844 | 4,076.0844 | 0 |
| 17 Feb 2024 | 4,076.0844 | -5.42 | -0.13% | 4,076.0844 | 4,081.50 | 4,076.0844 | 0 |
| 16 Feb 2024 | 4,081.50 | 0.50 | 0.01% | 4,064.2476 | 4,082.00 | 4,064.2476 | 0 |
| 15 Feb 2024 | 4,081.00 | 3.00 | 0.07% | 4,065.806 | 4,081.00 | 4,065.806 | 0 |
| 14 Feb 2024 | 4,078.00 | -3.00 | -0.07% | 4,101.1229 | 4,101.1229 | 4,073.7039 | 0 |
| 13 Feb 2024 | 4,081.00 | 1.00 | 0.02% | 4,074.5247 | 4,081.00 | 4,074.5247 | 0 |
| 12 Feb 2024 | 4,080.00 | 4.50 | 0.11% | 4,070.0636 | 4,084.00 | 4,070.9874 | 0 |
| 11 Feb 2024 | 4,075.4996 | 0.00 | 0.00% | 4,075.4996 | 4,075.4996 | 4,075.4996 | 0 |
| 10 Feb 2024 | 4,075.4996 | -7.50 | -0.18% | 4,075.4996 | 4,075.4996 | 4,075.4996 | 0 |
| 09 Feb 2024 | 4,083.00 | 3.00 | 0.07% | 4,075.6279 | 4,083.00 | 4,075.6279 | 0 |
| 08 Feb 2024 | 4,080.00 | -1.00 | -0.02% | 4,078.6787 | 4,082.1259 | 4,078.4139 | 0 |
| 07 Feb 2024 | 4,081.00 | -4.00 | -0.10% | 4,071.242 | 4,085.00 | 4,071.242 | 0 |
| 06 Feb 2024 | 4,085.00 | -3.34 | -0.08% | 4,087.1402 | 4,087.1402 | 4,082.1839 | 0 |
| 05 Feb 2024 | 4,088.3386 | -35.04 | -0.85% | 4,129.0047 | 4,125.8059 | 4,084.00 | 0 |
| 04 Feb 2024 | 4,123.3767 | 8.64 | 0.21% | 4,123.3767 | 4,123.3767 | 4,114.7351 | 0 |
| 03 Feb 2024 | 4,114.7351 | 30.74 | 0.75% | 4,114.7351 | 4,114.7351 | 4,084.00 | 0 |
| 02 Feb 2024 | 4,084.00 | -7.00 | -0.17% | 4,060.7409 | 4,090.00 | 4,060.7409 | 0 |
| 01 Feb 2024 | 4,091.00 | 5.00 | 0.12% | 4,094.8495 | 4,094.8495 | 4,082.3119 | 0 |
| 31 Ene 2024 | 4,086.00 | 1.00 | 0.02% | 4,085.5519 | 4,086.00 | 4,076.0882 | 0 |
| 30 Ene 2024 | 4,085.00 | -1.00 | -0.02% | 4,076.6412 | 4,086.00 | 4,076.6412 | 0 |
| 29 Ene 2024 | 4,086.00 | 1.00 | 0.02% | 4,092.5857 | 4,092.5857 | 4,079.0694 | 0 |
| 28 Ene 2024 | 4,085.00 | 0.00 | 0.00% | 4,085.00 | 4,085.00 | 4,085.00 | 0 |
| 27 Ene 2024 | 4,085.00 | 0.00 | 0.00% | 4,085.00 | 4,085.00 | 4,085.00 | 0 |
| 26 Ene 2024 | 4,085.00 | -1.00 | -0.02% | 4,097.9298 | 4,097.9298 | 4,081.8578 | 0 |
| 25 Ene 2024 | 4,086.00 | -1.00 | -0.02% | 4,083.4336 | 4,089.00 | 4,080.8455 | 0 |
| 24 Ene 2024 | 4,087.00 | -1.00 | -0.02% | 4,078.9825 | 4,088.00 | 4,077.2867 | 0 |
| 23 Ene 2024 | 4,088.00 | 2.00 | 0.05% | 4,074.2288 | 4,088.00 | 4,074.0672 | 0 |
| 22 Ene 2024 | 4,086.00 | 12.87 | 0.32% | 4,070.794 | 4,086.00 | 4,070.8873 | 0 |
| 21 Ene 2024 | 4,073.129 | 7.35 | 0.18% | 4,065.778 | 4,073.129 | 4,065.778 | 0 |
| 20 Ene 2024 | 4,065.778 | -20.22 | -0.49% | 4,065.778 | 4,086.00 | 4,065.778 | 0 |
