Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.URUSUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 4.52 | -0.040 | -0.88% | 4.56 | 5.18 | 4.28 | 3,105.00 |
| 30 Abr 2024 | 4.56 | -0.330 | -6.65% | 4.89 | 4.89 | 4.28 | 2,946.00 |
| 29 Abr 2024 | 4.89 | -0.210 | -4.20% | 5.10 | 5.13 | 4.85 | 3,055.00 |
| 28 Abr 2024 | 5.10 | 0.030 | 0.53% | 5.10 | 5.49 | 5.07 | 2,797.00 |
| 27 Abr 2024 | 5.07 | 0.210 | 4.34% | 4.87 | 5.49 | 4.43 | 3,299.00 |
| 26 Abr 2024 | 4.86 | -0.030 | -0.55% | 4.89 | 4.90 | 4.84 | 2,787.00 |
| 25 Abr 2024 | 4.89 | -0.050 | -0.97% | 4.94 | 4.98 | 4.78 | 2,835.00 |
| 24 Abr 2024 | 4.94 | -0.090 | -1.75% | 5.03 | 5.35 | 4.81 | 2,941.00 |
| 23 Abr 2024 | 5.02 | -0.030 | -0.67% | 5.06 | 5.40 | 4.98 | 2,632.00 |
| 22 Abr 2024 | 5.06 | 0.280 | 5.84% | 4.79 | 5.58 | 4.77 | 2,936.00 |
| 21 Abr 2024 | 4.78 | 0.050 | 1.14% | 4.74 | 4.95 | 4.67 | 2,817.00 |
| 20 Abr 2024 | 4.73 | -0.070 | -1.54% | 4.80 | 4.88 | 4.64 | 2,948.00 |
| 19 Abr 2024 | 4.80 | 0.140 | 2.96% | 4.64 | 5.01 | 4.60 | 3,018.00 |
| 18 Abr 2024 | 4.66 | -0.010 | -0.30% | 4.66 | 4.87 | 4.61 | 2,923.00 |
| 17 Abr 2024 | 4.68 | -0.220 | -4.57% | 4.89 | 4.90 | 4.64 | 2,969.00 |
| 16 Abr 2024 | 4.90 | -0.110 | -2.25% | 5.01 | 5.24 | 4.76 | 3,005.00 |
| 15 Abr 2024 | 5.01 | 0.090 | 1.73% | 4.93 | 5.10 | 4.90 | 2,781.00 |
| 14 Abr 2024 | 4.93 | 0.040 | 0.86% | 4.89 | 5.10 | 4.73 | 2,854.00 |
| 13 Abr 2024 | 4.89 | -0.480 | -8.86% | 5.35 | 5.72 | 4.80 | 2,745.00 |
| 12 Abr 2024 | 5.36 | -0.380 | -6.56% | 5.74 | 5.78 | 5.24 | 2,517.00 |
| 11 Abr 2024 | 5.74 | 0.400 | 7.60% | 5.34 | 5.85 | 5.33 | 2,998.00 |
| 10 Abr 2024 | 5.33 | -0.050 | -0.93% | 5.40 | 5.42 | 5.31 | 2,581.00 |
| 09 Abr 2024 | 5.38 | -0.150 | -2.62% | 5.53 | 5.80 | 5.29 | 2,447.00 |
| 08 Abr 2024 | 5.53 | 0.130 | 2.31% | 5.40 | 5.85 | 5.39 | 2,701.00 |
| 07 Abr 2024 | 5.40 | 0.220 | 4.25% | 5.19 | 5.42 | 5.17 | 2,916.00 |
| 06 Abr 2024 | 5.18 | -0.100 | -1.97% | 5.30 | 5.35 | 4.92 | 3,244.00 |
| 05 Abr 2024 | 5.29 | -0.320 | -5.63% | 5.61 | 5.61 | 5.24 | 2,795.00 |
| 04 Abr 2024 | 5.60 | 0.330 | 6.30% | 5.27 | 5.70 | 5.27 | 2,888.00 |
| 03 Abr 2024 | 5.27 | -0.060 | -1.09% | 5.33 | 5.46 | 5.20 | 1,972.00 |
| 02 Abr 2024 | 5.33 | -0.170 | -3.00% | 5.49 | 5.50 | 5.31 | 2,120.00 |
| 01 Abr 2024 | 5.49 | -0.600 | -9.91% | 6.09 | 6.10 | 5.22 | 2,420.00 |
| 31 Mar 2024 | 6.10 | 0.130 | 2.23% | 5.96 | 6.30 | 5.38 | 3,547.00 |
| 30 Mar 2024 | 5.96 | -0.160 | -2.65% | 6.12 | 6.64 | 5.60 | 3,791.00 |
| 29 Mar 2024 | 6.12 | 0.240 | 4.10% | 5.87 | 6.20 | 5.84 | 3,206.00 |
| 28 Mar 2024 | 5.88 | -0.130 | -2.18% | 6.01 | 6.09 | 5.83 | 3,779.00 |
| 27 Mar 2024 | 6.01 | -0.230 | -3.73% | 6.24 | 6.31 | 5.97 | 4,353.00 |
| 26 Mar 2024 | 6.25 | -0.080 | -1.20% | 6.32 | 6.57 | 6.22 | 3,773.00 |
| 25 Mar 2024 | 6.32 | 0.290 | 4.84% | 6.05 | 6.46 | 5.99 | 4,688.00 |
| 24 Mar 2024 | 6.03 | -0.090 | -1.44% | 6.03 | 6.11 | 5.31 | 4,534.00 |
| 23 Mar 2024 | 6.12 | 0.230 | 3.91% | 5.87 | 6.27 | 5.84 | 3,983.00 |
| 22 Mar 2024 | 5.89 | -0.760 | -11.39% | 6.63 | 6.88 | 5.69 | 4,708.00 |
| 21 Mar 2024 | 6.65 | -0.040 | -0.57% | 6.68 | 6.92 | 6.42 | 3,806.00 |
| 20 Mar 2024 | 6.68 | 0.610 | 10.02% | 6.06 | 6.69 | 6.00 | 4,611.00 |
| 19 Mar 2024 | 6.08 | -0.610 | -9.07% | 6.68 | 6.75 | 6.01 | 4,043.00 |
| 18 Mar 2024 | 6.68 | -0.210 | -3.06% | 6.90 | 7.25 | 6.40 | 3,816.00 |
| 17 Mar 2024 | 6.89 | -0.050 | -0.72% | 6.96 | 6.99 | 6.57 | 3,770.00 |
| 16 Mar 2024 | 6.94 | -0.360 | -4.94% | 7.30 | 7.90 | 6.91 | 3,536.00 |
| 15 Mar 2024 | 7.30 | -0.050 | -0.61% | 7.35 | 8.52 | 6.96 | 3,467.00 |
| 14 Mar 2024 | 7.35 | -0.470 | -5.95% | 7.81 | 7.88 | 7.29 | 3,181.00 |
| 13 Mar 2024 | 7.81 | 0.080 | 1.05% | 7.72 | 8.21 | 7.34 | 2,796.00 |
| 12 Mar 2024 | 7.73 | 0.110 | 1.43% | 7.60 | 8.47 | 7.59 | 3,287.00 |
| 11 Mar 2024 | 7.62 | 0.490 | 6.90% | 7.13 | 8.30 | 7.00 | 3,630.00 |
| 10 Mar 2024 | 7.13 | 0.00 | 0.07% | 7.13 | 7.22 | 7.00 | 1,950.00 |
| 09 Mar 2024 | 7.13 | -0.040 | -0.53% | 7.17 | 7.22 | 6.88 | 3,585.00 |
| 08 Mar 2024 | 7.16 | 0.180 | 2.52% | 6.92 | 7.36 | 6.82 | 3,185.00 |
| 07 Mar 2024 | 6.99 | 0.190 | 2.86% | 6.84 | 7.48 | 6.32 | 2,943.00 |
| 06 Mar 2024 | 6.79 | 0.050 | 0.68% | 6.46 | 7.05 | 6.33 | 3,359.00 |
| 05 Mar 2024 | 6.75 | -0.030 | -0.37% | 6.77 | 7.30 | 6.49 | 2,667.00 |
| 04 Mar 2024 | 6.77 | 0.130 | 1.97% | 6.64 | 7.28 | 6.31 | 2,989.00 |
| 03 Mar 2024 | 6.64 | -0.370 | -5.22% | 7.08 | 7.08 | 6.12 | 2,384.00 |
| 02 Mar 2024 | 7.01 | 0.220 | 3.26% | 6.75 | 7.80 | 6.37 | 2,384.00 |
| 01 Mar 2024 | 6.79 | -0.480 | -6.64% | 7.28 | 7.79 | 6.47 | 2,601.00 |
| 29 Feb 2024 | 7.27 | -0.270 | -3.63% | 7.53 | 7.83 | 7.02 | 2,471.00 |
| 28 Feb 2024 | 7.54 | 0.290 | 4.00% | 7.30 | 7.86 | 7.22 | 2,427.00 |
| 27 Feb 2024 | 7.25 | -0.230 | -3.13% | 7.53 | 7.53 | 6.52 | 2,739.00 |
| 26 Feb 2024 | 7.49 | 0.420 | 6.00% | 7.07 | 7.87 | 6.88 | 2,388.00 |
| 25 Feb 2024 | 7.06 | 0.040 | 0.58% | 7.02 | 7.20 | 6.88 | 2,833.00 |
| 24 Feb 2024 | 7.02 | -0.410 | -5.54% | 7.42 | 7.44 | 6.78 | 2,961.00 |
| 23 Feb 2024 | 7.44 | -0.310 | -3.97% | 7.75 | 7.77 | 7.20 | 2,635.00 |
| 22 Feb 2024 | 7.74 | -0.160 | -1.96% | 7.91 | 7.95 | 7.64 | 2,331.00 |
| 21 Feb 2024 | 7.90 | 0.310 | 4.06% | 7.59 | 8.03 | 7.34 | 2,220.00 |
| 20 Feb 2024 | 7.59 | -0.430 | -5.39% | 8.02 | 8.03 | 7.31 | 3,338.00 |
| 19 Feb 2024 | 8.02 | 0.550 | 7.42% | 7.48 | 8.10 | 7.30 | 2,809.00 |
| 18 Feb 2024 | 7.47 | 0.210 | 2.82% | 7.26 | 7.68 | 6.87 | 4,145.00 |
| 17 Feb 2024 | 7.26 | -0.360 | -4.75% | 7.58 | 7.75 | 6.64 | 2,803.00 |
| 16 Feb 2024 | 7.62 | -0.360 | -4.51% | 7.92 | 8.07 | 7.40 | 2,527.00 |
| 15 Feb 2024 | 7.98 | 0.370 | 4.85% | 7.59 | 8.22 | 7.58 | 2,658.00 |
| 14 Feb 2024 | 7.62 | 0.200 | 2.68% | 7.41 | 7.70 | 7.31 | 2,920.00 |
| 13 Feb 2024 | 7.42 | 0.050 | 0.73% | 7.36 | 7.81 | 7.25 | 2,815.00 |
| 12 Feb 2024 | 7.36 | 0.450 | 6.50% | 6.92 | 7.42 | 6.72 | 3,352.00 |
| 11 Feb 2024 | 6.91 | -1.09 | -13.61% | 7.86 | 8.59 | 6.26 | 7,172.00 |
| 10 Feb 2024 | 8.00 | -0.090 | -1.08% | 8.11 | 8.48 | 5.82 | 2,751.00 |
| 09 Feb 2024 | 8.09 | -0.040 | -0.54% | 8.03 | 8.31 | 7.69 | 1,864.00 |
| 08 Feb 2024 | 8.13 | 0.010 | 0.12% | 8.12 | 8.25 | 7.21 | 2,126.00 |
| 07 Feb 2024 | 8.12 | 0.00 | -0.01% | 8.00 | 8.22 | 7.73 | 1,906.00 |
| 06 Feb 2024 | 8.12 | 0.160 | 2.05% | 7.97 | 8.22 | 7.84 | 1,492.00 |
| 05 Feb 2024 | 7.96 | -0.170 | -2.10% | 8.18 | 8.28 | 7.82 | 2,405.00 |
| 04 Feb 2024 | 8.13 | 0.130 | 1.62% | 8.02 | 8.27 | 7.96 | 1,929.00 |
| 03 Feb 2024 | 8.00 | -0.210 | -2.58% | 8.18 | 8.46 | 7.95 | 2,010.00 |
| 02 Feb 2024 | 8.21 | 0.030 | 0.37% | 8.19 | 9.33 | 8.07 | 2,520.00 |
