ANKRUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.04976 | 0.00329 | 7.08% | 0.04642 | 0.05065 | 0.04612 | 724,696.00 |
02 May 2024 | 0.04647 | 0.00014 | 0.30% | 0.04606 | 0.04712 | 0.04431 | 414,381.00 |
01 May 2024 | 0.04633 | -0.00087 | -1.84% | 0.04694 | 0.04709 | 0.04252 | 1,081,213.00 |
30 Abr 2024 | 0.0472 | -0.00615 | -11.53% | 0.05333 | 0.05398 | 0.04553 | 1,125,818.00 |
29 Abr 2024 | 0.05335 | 0.00109 | 2.09% | 0.05221 | 0.05402 | 0.05008 | 1,589,905.00 |
28 Abr 2024 | 0.05226 | -0.002 | -3.69% | 0.05424 | 0.05599 | 0.05179 | 544,641.00 |
27 Abr 2024 | 0.05426 | 0.00398 | 7.92% | 0.0504 | 0.05559 | 0.04798 | 1,029,735.00 |
26 Abr 2024 | 0.05028 | -0.00254 | -4.81% | 0.05359 | 0.0537 | 0.05024 | 495,402.00 |
25 Abr 2024 | 0.05282 | 0.00246 | 4.88% | 0.05046 | 0.05294 | 0.04973 | 663,325.00 |
24 Abr 2024 | 0.05036 | -0.00315 | -5.89% | 0.05452 | 0.05595 | 0.04963 | 665,261.00 |
23 Abr 2024 | 0.05351 | 0.00041 | 0.77% | 0.05294 | 0.05617 | 0.05287 | 438,951.00 |
22 Abr 2024 | 0.0531 | 0.00487 | 10.10% | 0.04836 | 0.05444 | 0.04809 | 1,182,229.00 |
21 Abr 2024 | 0.04823 | 0.00201 | 4.35% | 0.04866 | 0.0494 | 0.04772 | 442,467.00 |
20 Abr 2024 | 0.04622 | 0.00 | 0.00% | 0.04622 | 0.04622 | 0.04622 | 0.00 |
19 Abr 2024 | 0.04622 | 0.00012 | 0.26% | 0.04582 | 0.04738 | 0.04218 | 1,015,017.00 |
18 Abr 2024 | 0.0461 | 0.00326 | 7.61% | 0.0427 | 0.0462 | 0.04139 | 669,431.00 |
17 Abr 2024 | 0.04284 | 0.00018 | 0.42% | 0.04244 | 0.044 | 0.04033 | 1,087,143.00 |
16 Abr 2024 | 0.04266 | -0.00043 | -1.00% | 0.04279 | 0.04359 | 0.04057 | 742,909.00 |
15 Abr 2024 | 0.04309 | -0.00067 | -1.53% | 0.04347 | 0.04693 | 0.04167 | 1,030,031.00 |
14 Abr 2024 | 0.04376 | -0.00469 | -9.68% | 0.0403 | 0.04456 | 0.0381 | 1,425,451.00 |
13 Abr 2024 | 0.04845 | 0.00 | 0.00% | 0.04845 | 0.04845 | 0.04845 | 0.00 |
12 Abr 2024 | 0.04845 | -0.00993 | -17.01% | 0.05822 | 0.05892 | 0.04692 | 2,913,391.00 |
11 Abr 2024 | 0.05838 | -0.00134 | -2.24% | 0.05942 | 0.06046 | 0.05757 | 284,652.00 |
10 Abr 2024 | 0.05972 | -0.00007 | -0.12% | 0.05966 | 0.06266 | 0.05668 | 1,160,356.00 |
09 Abr 2024 | 0.05979 | -0.00259 | -4.15% | 0.06234 | 0.0628 | 0.05952 | 736,482.00 |
08 Abr 2024 | 0.06238 | -0.00161 | -2.52% | 0.06389 | 0.0653 | 0.06151 | 664,466.00 |
07 Abr 2024 | 0.06399 | 0.00501 | 8.49% | 0.05868 | 0.06642 | 0.05854 | 1,228,318.00 |
06 Abr 2024 | 0.05898 | 0.00379 | 6.87% | 0.05504 | 0.0625 | 0.05464 | 979,225.00 |
05 Abr 2024 | 0.05519 | -0.00111 | -1.97% | 0.05581 | 0.05606 | 0.05189 | 737,997.00 |
04 Abr 2024 | 0.0563 | 0.00299 | 5.61% | 0.05301 | 0.05814 | 0.05136 | 671,368.00 |
03 Abr 2024 | 0.05331 | -0.00334 | -5.90% | 0.05643 | 0.0567 | 0.05221 | 1,429,113.00 |
02 Abr 2024 | 0.05665 | -0.01031 | -15.40% | 0.0667 | 0.0668 | 0.05597 | 1,162,961.00 |
01 Abr 2024 | 0.06696 | 0.00721 | 12.07% | 0.05934 | 0.06921 | 0.05932 | 2,678,324.00 |
31 Mar 2024 | 0.05975 | 0.00527 | 9.67% | 0.0541 | 0.06432 | 0.05408 | 1,853,158.00 |
30 Mar 2024 | 0.05448 | 0.00062 | 1.15% | 0.05444 | 0.05772 | 0.05317 | 777,395.00 |
29 Mar 2024 | 0.05386 | -0.00148 | -2.67% | 0.05524 | 0.05524 | 0.05237 | 497,162.00 |
28 Mar 2024 | 0.05534 | -0.0016 | -2.81% | 0.05655 | 0.05798 | 0.05308 | 761,791.00 |
27 Mar 2024 | 0.05694 | 0.00628 | 12.40% | 0.05625 | 0.06294 | 0.05562 | 2,452,330.00 |
26 Mar 2024 | 0.05066 | 0.00 | 0.00% | 0.05066 | 0.05066 | 0.05066 | 0.00 |
25 Mar 2024 | 0.05066 | 0.00621 | 13.97% | 0.04435 | 0.05264 | 0.04429 | 1,301,387.00 |
24 Mar 2024 | 0.04445 | 0.00111 | 2.56% | 0.04317 | 0.04492 | 0.04252 | 433,090.00 |
23 Mar 2024 | 0.04334 | 0.00062 | 1.45% | 0.04276 | 0.04472 | 0.04256 | 155,922.00 |
22 Mar 2024 | 0.04272 | -0.00184 | -4.13% | 0.04468 | 0.04504 | 0.04162 | 422,702.00 |
21 Mar 2024 | 0.04456 | -0.00112 | -2.45% | 0.04549 | 0.04681 | 0.04401 | 594,998.00 |
20 Mar 2024 | 0.04568 | -0.0005 | -1.08% | 0.04119 | 0.04574 | 0.03936 | 986,171.00 |
19 Mar 2024 | 0.04618 | 0.00 | 0.00% | 0.04618 | 0.04618 | 0.04618 | 0.00 |
18 Mar 2024 | 0.04618 | -0.00019 | -0.41% | 0.04973 | 0.05051 | 0.04553 | 712,381.00 |
17 Mar 2024 | 0.04637 | 0.00 | 0.00% | 0.04637 | 0.04637 | 0.04637 | 0.00 |
16 Mar 2024 | 0.04637 | -0.00483 | -9.43% | 0.05106 | 0.05502 | 0.04539 | 1,890,864.00 |
15 Mar 2024 | 0.0512 | -0.00724 | -12.39% | 0.05655 | 0.05655 | 0.0474 | 1,318,519.00 |
14 Mar 2024 | 0.05844 | 0.00 | 0.00% | 0.05844 | 0.05844 | 0.05844 | 0.00 |
13 Mar 2024 | 0.05844 | 0.00084 | 1.46% | 0.05757 | 0.05844 | 0.05452 | 966,861.00 |
12 Mar 2024 | 0.0576 | 0.00535 | 10.24% | 0.0535 | 0.0576 | 0.05099 | 1,562,106.00 |
11 Mar 2024 | 0.05225 | 0.00201 | 4.00% | 0.05016 | 0.05371 | 0.048 | 999,864.00 |
10 Mar 2024 | 0.05024 | 0.0003 | 0.60% | 0.05032 | 0.05127 | 0.04839 | 1,287,188.00 |
09 Mar 2024 | 0.04994 | 0.00 | 0.00% | 0.04994 | 0.04994 | 0.04994 | 0.00 |
08 Mar 2024 | 0.04994 | 0.00068 | 1.38% | 0.05065 | 0.0526 | 0.04893 | 467,254.00 |
07 Mar 2024 | 0.04926 | 0.00793 | 19.19% | 0.04222 | 0.060 | 0.04145 | 3,846,148.00 |
06 Mar 2024 | 0.04133 | 0.00368 | 9.77% | 0.03763 | 0.04182 | 0.0357 | 1,228,904.00 |
05 Mar 2024 | 0.03765 | -0.00326 | -7.97% | 0.04085 | 0.0417 | 0.03396 | 1,506,160.00 |
04 Mar 2024 | 0.04091 | -0.00103 | -2.46% | 0.04169 | 0.04266 | 0.03946 | 1,064,987.00 |
03 Mar 2024 | 0.04194 | 0.00393 | 10.34% | 0.03993 | 0.04388 | 0.03615 | 1,377,909.00 |
02 Mar 2024 | 0.03801 | 0.00 | 0.00% | 0.03801 | 0.03801 | 0.03801 | 0.00 |
01 Mar 2024 | 0.03801 | 0.00107 | 2.90% | 0.03691 | 0.03874 | 0.03637 | 734,455.00 |
29 Feb 2024 | 0.03694 | 0.00228 | 6.58% | 0.03444 | 0.03936 | 0.03377 | 2,033,942.00 |
28 Feb 2024 | 0.03466 | 0.00074 | 2.18% | 0.0339 | 0.0363 | 0.03301 | 1,050,963.00 |
27 Feb 2024 | 0.03392 | 0.00087 | 2.63% | 0.03303 | 0.03554 | 0.03245 | 510,994.00 |
26 Feb 2024 | 0.03305 | 0.00357 | 12.11% | 0.03223 | 0.03342 | 0.0311 | 410,117.00 |
25 Feb 2024 | 0.02948 | 0.00 | 0.00% | 0.02948 | 0.02948 | 0.02948 | 0.00 |
24 Feb 2024 | 0.02948 | 0.00 | 0.00% | 0.02948 | 0.02948 | 0.02948 | 0.00 |
23 Feb 2024 | 0.02948 | -0.00098 | -3.22% | 0.03014 | 0.03026 | 0.02843 | 354,280.00 |
22 Feb 2024 | 0.03046 | -0.00147 | -4.60% | 0.02965 | 0.03076 | 0.02933 | 314,966.00 |
21 Feb 2024 | 0.03193 | 0.0001 | 0.31% | 0.0321 | 0.03222 | 0.03113 | 50,176.00 |
20 Feb 2024 | 0.03183 | 0.00143 | 4.70% | 0.03038 | 0.03208 | 0.02896 | 1,152,607.00 |
19 Feb 2024 | 0.0304 | 0.00168 | 5.85% | 0.0287 | 0.03118 | 0.02839 | 708,360.00 |
18 Feb 2024 | 0.02872 | 0.00074 | 2.64% | 0.02762 | 0.02945 | 0.0273 | 187,723.00 |
17 Feb 2024 | 0.02798 | 0.00 | 0.00% | 0.02798 | 0.02798 | 0.02798 | 0.00 |
16 Feb 2024 | 0.02798 | 0.00 | 0.00% | 0.02798 | 0.02798 | 0.02798 | 0.00 |
15 Feb 2024 | 0.02798 | 0.00277 | 10.99% | 0.02676 | 0.02848 | 0.02646 | 419,136.00 |
14 Feb 2024 | 0.02521 | 0.00 | 0.00% | 0.02521 | 0.02521 | 0.02521 | 0.00 |
13 Feb 2024 | 0.02521 | 0.00047 | 1.90% | 0.02532 | 0.02539 | 0.02521 | 4,470.00 |
12 Feb 2024 | 0.02474 | 0.00 | 0.00% | 0.02474 | 0.02474 | 0.02474 | 0.00 |
11 Feb 2024 | 0.02474 | -0.00026 | -1.04% | 0.02474 | 0.02474 | 0.02474 | 536.00 |
10 Feb 2024 | 0.025 | 0.00062 | 2.54% | 0.02494 | 0.025 | 0.02494 | 1,422.00 |
09 Feb 2024 | 0.02438 | 0.00052 | 2.18% | 0.02442 | 0.02442 | 0.02438 | 3,512.00 |
08 Feb 2024 | 0.02386 | 0.00 | 0.00% | 0.02386 | 0.02386 | 0.02386 | 0.00 |
07 Feb 2024 | 0.02386 | 0.00042 | 1.79% | 0.02416 | 0.02432 | 0.02384 | 11,876.00 |
06 Feb 2024 | 0.02344 | -0.00066 | -2.74% | 0.0238 | 0.02386 | 0.02344 | 3,953.00 |
05 Feb 2024 | 0.0241 | 0.00015 | 0.63% | 0.02372 | 0.0241 | 0.02326 | 19,032.00 |
04 Feb 2024 | 0.02395 | -0.00065 | -2.64% | 0.02413 | 0.02413 | 0.02395 | 5,081.00 |
03 Feb 2024 | 0.0246 | 0.00099 | 4.19% | 0.02382 | 0.0246 | 0.02382 | 9,957.00 |