FXSUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 4.69 | 0.080 | 1.80% | 4.64 | 4.77 | 4.57 | 13,936.00 |
20 May 2024 | 4.61 | 0.440 | 10.51% | 4.17 | 4.62 | 4.11 | 7,643.00 |
19 May 2024 | 4.17 | -0.190 | -4.25% | 4.34 | 4.37 | 4.14 | 1,445.00 |
18 May 2024 | 4.35 | 0.010 | 0.21% | 4.32 | 4.46 | 4.28 | 2,330.00 |
17 May 2024 | 4.34 | 0.170 | 4.07% | 4.17 | 4.35 | 4.14 | 1,605.00 |
16 May 2024 | 4.17 | -0.080 | -1.93% | 4.27 | 4.32 | 4.07 | 2,397.00 |
15 May 2024 | 4.26 | 0.250 | 6.32% | 4.02 | 4.29 | 3.98 | 5,849.00 |
14 May 2024 | 4.00 | -0.140 | -3.45% | 4.15 | 4.17 | 3.99 | 2,627.00 |
13 May 2024 | 4.15 | 0.030 | 0.75% | 4.11 | 4.21 | 3.93 | 9,599.00 |
12 May 2024 | 4.11 | -0.110 | -2.60% | 4.22 | 4.25 | 4.10 | 1,997.00 |
11 May 2024 | 4.22 | -0.070 | -1.72% | 4.31 | 4.40 | 4.22 | 2,555.00 |
10 May 2024 | 4.30 | -0.180 | -4.06% | 4.47 | 4.51 | 4.22 | 4,873.00 |
09 May 2024 | 4.48 | 0.190 | 4.43% | 4.27 | 4.57 | 4.17 | 5,755.00 |
08 May 2024 | 4.29 | 0.130 | 3.22% | 4.15 | 4.36 | 4.05 | 3,695.00 |
07 May 2024 | 4.16 | -0.130 | -2.99% | 4.29 | 4.32 | 4.13 | 6,362.00 |
06 May 2024 | 4.28 | -0.160 | -3.60% | 4.44 | 4.51 | 4.27 | 7,663.00 |
05 May 2024 | 4.44 | 0.100 | 2.33% | 4.35 | 4.46 | 4.24 | 5,819.00 |
04 May 2024 | 4.34 | -0.050 | -1.05% | 4.40 | 4.41 | 4.31 | 3,591.00 |
03 May 2024 | 4.39 | 0.240 | 5.76% | 4.12 | 4.41 | 4.11 | 13,532.00 |
02 May 2024 | 4.15 | -0.090 | -2.21% | 4.24 | 4.26 | 4.11 | 3,856.00 |
01 May 2024 | 4.24 | 0.060 | 1.46% | 4.18 | 4.26 | 4.00 | 6,794.00 |
30 Abr 2024 | 4.18 | -0.220 | -5.04% | 4.40 | 4.46 | 4.01 | 7,100.00 |
29 Abr 2024 | 4.41 | -0.030 | -0.77% | 4.47 | 4.47 | 4.31 | 3,377.00 |
28 Abr 2024 | 4.44 | -0.130 | -2.91% | 4.58 | 4.63 | 4.44 | 1,931.00 |
27 Abr 2024 | 4.57 | 0.130 | 2.88% | 4.44 | 4.58 | 4.30 | 5,008.00 |
26 Abr 2024 | 4.44 | -0.080 | -1.68% | 4.52 | 4.54 | 4.38 | 3,432.00 |
25 Abr 2024 | 4.52 | -0.050 | -1.07% | 4.57 | 4.60 | 4.42 | 4,560.00 |
24 Abr 2024 | 4.57 | -0.260 | -5.33% | 4.83 | 4.95 | 4.52 | 5,351.00 |
23 Abr 2024 | 4.83 | -0.240 | -4.76% | 5.06 | 5.10 | 4.79 | 3,827.00 |
22 Abr 2024 | 5.07 | 0.050 | 1.06% | 5.03 | 5.25 | 5.01 | 6,827.00 |
21 Abr 2024 | 5.01 | -0.260 | -4.89% | 5.23 | 5.25 | 4.99 | 4,143.00 |
20 Abr 2024 | 5.27 | 0.310 | 6.20% | 4.96 | 5.28 | 4.92 | 2,478.00 |
19 Abr 2024 | 4.96 | -0.020 | -0.44% | 4.98 | 5.09 | 4.64 | 6,303.00 |
18 Abr 2024 | 4.99 | 0.210 | 4.38% | 4.79 | 4.99 | 4.70 | 4,747.00 |
17 Abr 2024 | 4.78 | -0.190 | -3.86% | 4.94 | 4.99 | 4.63 | 15,359.00 |
16 Abr 2024 | 4.97 | 0.060 | 1.12% | 4.92 | 4.99 | 4.75 | 11,440.00 |
15 Abr 2024 | 4.91 | -0.240 | -4.73% | 5.12 | 5.33 | 4.79 | 20,968.00 |
14 Abr 2024 | 5.16 | 0.540 | 11.79% | 4.58 | 5.18 | 4.44 | 27,846.00 |
13 Abr 2024 | 4.61 | -0.770 | -14.25% | 5.37 | 5.58 | 3.81 | 22,220.00 |
12 Abr 2024 | 5.38 | -1.27 | -19.03% | 6.66 | 6.72 | 5.21 | 27,905.00 |
11 Abr 2024 | 6.65 | -0.120 | -1.74% | 6.74 | 6.82 | 6.57 | 3,388.00 |
10 Abr 2024 | 6.76 | 0.00 | 0.07% | 6.80 | 6.84 | 6.52 | 4,163.00 |
09 Abr 2024 | 6.76 | -0.410 | -5.72% | 7.16 | 7.26 | 6.76 | 10,426.00 |
08 Abr 2024 | 7.17 | 0.150 | 2.15% | 7.00 | 7.30 | 6.86 | 5,586.00 |
07 Abr 2024 | 7.02 | 0.160 | 2.29% | 6.83 | 7.07 | 6.81 | 10,244.00 |
06 Abr 2024 | 6.86 | -0.020 | -0.26% | 6.86 | 6.93 | 6.78 | 4,557.00 |
05 Abr 2024 | 6.88 | -0.030 | -0.45% | 6.92 | 7.08 | 6.68 | 8,709.00 |
04 Abr 2024 | 6.91 | 0.250 | 3.78% | 6.70 | 7.05 | 6.58 | 12,337.00 |
03 Abr 2024 | 6.66 | 0.00 | 0.05% | 6.64 | 6.78 | 6.45 | 13,323.00 |
02 Abr 2024 | 6.66 | -0.590 | -8.19% | 7.24 | 7.27 | 6.60 | 20,088.00 |
01 Abr 2024 | 7.25 | -0.360 | -4.74% | 7.61 | 7.65 | 7.00 | 12,037.00 |
31 Mar 2024 | 7.61 | 0.120 | 1.66% | 7.50 | 7.64 | 7.49 | 1,735.00 |
30 Mar 2024 | 7.49 | -0.210 | -2.73% | 7.66 | 7.71 | 7.43 | 4,683.00 |
29 Mar 2024 | 7.70 | 0.00 | 0.07% | 7.69 | 7.88 | 7.52 | 10,527.00 |
28 Mar 2024 | 7.69 | 0.00 | 0.01% | 7.73 | 7.80 | 7.50 | 18,308.00 |
27 Mar 2024 | 7.69 | -0.280 | -3.55% | 7.96 | 8.08 | 7.48 | 24,084.00 |
26 Mar 2024 | 7.97 | 0.370 | 4.85% | 7.63 | 8.02 | 7.61 | 16,098.00 |
25 Mar 2024 | 7.60 | 0.100 | 1.39% | 7.48 | 7.71 | 7.46 | 6,933.00 |
24 Mar 2024 | 7.50 | 0.250 | 3.38% | 7.22 | 7.56 | 7.18 | 6,875.00 |
23 Mar 2024 | 7.26 | 0.150 | 2.13% | 7.15 | 7.43 | 7.09 | 4,973.00 |
22 Mar 2024 | 7.10 | -0.330 | -4.49% | 7.44 | 7.47 | 6.91 | 10,924.00 |
21 Mar 2024 | 7.44 | 0.080 | 1.11% | 7.34 | 7.83 | 7.16 | 14,803.00 |
20 Mar 2024 | 7.36 | 0.600 | 8.90% | 6.77 | 7.42 | 6.57 | 13,206.00 |
19 Mar 2024 | 6.76 | -0.980 | -12.64% | 7.74 | 7.79 | 6.63 | 19,942.00 |
18 Mar 2024 | 7.73 | -0.280 | -3.53% | 8.04 | 8.04 | 7.51 | 6,262.00 |
17 Mar 2024 | 8.02 | 0.380 | 4.91% | 7.67 | 8.14 | 7.40 | 13,440.00 |
16 Mar 2024 | 7.64 | -0.740 | -8.87% | 8.39 | 8.48 | 7.50 | 19,128.00 |
15 Mar 2024 | 8.38 | -0.720 | -7.86% | 9.13 | 9.20 | 7.84 | 29,169.00 |
14 Mar 2024 | 9.10 | -0.450 | -4.75% | 9.58 | 9.58 | 8.68 | 30,836.00 |
13 Mar 2024 | 9.55 | 0.490 | 5.38% | 9.14 | 10.12 | 9.05 | 50,849.00 |
12 Mar 2024 | 9.07 | 0.070 | 0.83% | 8.97 | 9.38 | 8.53 | 37,280.00 |
11 Mar 2024 | 8.99 | 0.050 | 0.55% | 8.98 | 9.03 | 8.50 | 35,046.00 |
10 Mar 2024 | 8.94 | -0.210 | -2.33% | 9.18 | 9.21 | 8.72 | 20,871.00 |
09 Mar 2024 | 9.15 | 0.480 | 5.49% | 8.69 | 9.68 | 8.64 | 38,632.00 |
08 Mar 2024 | 8.68 | 0.180 | 2.11% | 8.47 | 8.77 | 8.16 | 46,772.00 |
07 Mar 2024 | 8.50 | 0.440 | 5.43% | 8.08 | 8.80 | 7.74 | 62,363.00 |
06 Mar 2024 | 8.06 | 0.170 | 2.21% | 7.88 | 8.29 | 7.57 | 59,188.00 |
05 Mar 2024 | 7.89 | -1.08 | -12.01% | 8.96 | 9.14 | 7.31 | 35,652.00 |
04 Mar 2024 | 8.96 | 0.080 | 0.92% | 8.90 | 9.36 | 8.77 | 21,394.00 |
03 Mar 2024 | 8.88 | -0.160 | -1.73% | 9.07 | 9.19 | 8.50 | 12,209.00 |
02 Mar 2024 | 9.04 | -0.200 | -2.15% | 9.24 | 9.39 | 8.92 | 10,101.00 |
01 Mar 2024 | 9.24 | 0.250 | 2.79% | 8.98 | 9.26 | 8.91 | 5,958.00 |
29 Feb 2024 | 8.99 | 0.040 | 0.49% | 8.91 | 9.73 | 8.70 | 14,108.00 |
28 Feb 2024 | 8.94 | -0.500 | -5.28% | 9.47 | 9.63 | 8.43 | 18,729.00 |
27 Feb 2024 | 9.44 | 0.300 | 3.28% | 9.06 | 9.48 | 8.93 | 15,641.00 |
26 Feb 2024 | 9.14 | 0.660 | 7.82% | 8.47 | 9.60 | 8.37 | 27,457.00 |
25 Feb 2024 | 8.48 | 0.010 | 0.13% | 8.47 | 8.53 | 8.36 | 4,587.00 |
24 Feb 2024 | 8.47 | 0.250 | 3.04% | 8.23 | 8.85 | 8.15 | 8,240.00 |
23 Feb 2024 | 8.22 | 0.050 | 0.64% | 8.14 | 8.48 | 8.01 | 8,343.00 |
22 Feb 2024 | 8.16 | -0.310 | -3.62% | 8.49 | 8.57 | 8.13 | 7,709.00 |