EURTUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 May 2024 | 1.07 | 0.00 | -0.44% | 1.07 | 1.08 | 1.06 | 32,119.00 |
17 May 2024 | 1.07 | 0.00 | 0.10% | 1.07 | 1.08 | 1.06 | 38,098.00 |
16 May 2024 | 1.07 | 0.00 | 0.45% | 1.07 | 1.07 | 1.06 | 39,247.00 |
15 May 2024 | 1.07 | 0.00 | 0.07% | 1.07 | 1.07 | 1.06 | 34,447.00 |
14 May 2024 | 1.07 | 0.00 | 0.22% | 1.06 | 1.07 | 1.06 | 37,415.00 |
13 May 2024 | 1.06 | 0.00 | -0.34% | 1.06 | 1.07 | 1.06 | 36,903.00 |
12 May 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
11 May 2024 | 1.07 | 0.00 | 0.15% | 1.07 | 1.07 | 1.06 | 29,765.00 |
10 May 2024 | 1.07 | 0.00 | -0.12% | 1.07 | 1.07 | 1.06 | 34,565.00 |
09 May 2024 | 1.07 | 0.00 | -0.04% | 1.07 | 1.07 | 1.06 | 28,147.00 |
08 May 2024 | 1.07 | 0.010 | 0.53% | 1.06 | 1.07 | 1.06 | 29,571.00 |
07 May 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0.00 |
06 May 2024 | 1.06 | 0.00 | 0.40% | 1.06 | 1.07 | 1.05 | 15,070.00 |
05 May 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0.00 |
04 May 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0.00 |
03 May 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0.00 |
02 May 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0.00 |
01 May 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0.00 |
30 Abr 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0.00 |
29 Abr 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0.00 |
28 Abr 2024 | 1.06 | 0.010 | 1.04% | 1.06 | 1.06 | 1.05 | 53,774.00 |
27 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
26 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
25 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
24 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
23 Abr 2024 | 1.05 | 0.00 | -0.01% | 1.05 | 1.05 | 1.04 | 38,161.00 |
22 Abr 2024 | 1.05 | 0.010 | 0.77% | 1.05 | 1.05 | 1.04 | 43,202.00 |
21 Abr 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0.00 |
20 Abr 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0.00 |
19 Abr 2024 | 1.04 | -0.010 | -0.99% | 1.05 | 1.05 | 1.03 | 43,468.00 |
18 Abr 2024 | 1.05 | 0.010 | 0.99% | 1.04 | 1.05 | 1.03 | 35,412.00 |
17 Abr 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0.00 |
16 Abr 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0.00 |
15 Abr 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0.00 |
14 Abr 2024 | 1.04 | -0.030 | -2.53% | 1.02 | 1.04 | 1.02 | 61,017.00 |
13 Abr 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
12 Abr 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
11 Abr 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
10 Abr 2024 | 1.07 | 0.00 | -0.46% | 1.07 | 1.08 | 1.06 | 109,416.00 |
09 Abr 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
08 Abr 2024 | 1.07 | 0.00 | 0.39% | 1.07 | 1.07 | 1.07 | 134,548.00 |
07 Abr 2024 | 1.07 | 0.00 | -0.15% | 1.07 | 1.07 | 1.07 | 70,111.00 |
06 Abr 2024 | 1.07 | 0.00 | -0.34% | 1.07 | 1.07 | 1.07 | 100,778.00 |
05 Abr 2024 | 1.07 | 0.010 | 0.86% | 1.06 | 1.08 | 1.05 | 113,745.00 |
04 Abr 2024 | 1.06 | 0.00 | 0.07% | 1.06 | 1.07 | 1.06 | 72,665.00 |
03 Abr 2024 | 1.06 | 0.00 | -0.05% | 1.06 | 1.08 | 1.04 | 87,313.00 |
02 Abr 2024 | 1.06 | -0.010 | -1.16% | 1.07 | 1.08 | 1.06 | 81,138.00 |
01 Abr 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
31 Mar 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
30 Mar 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
29 Mar 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
28 Mar 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
27 Mar 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
26 Mar 2024 | 1.07 | 0.00 | 0.04% | 1.08 | 1.13 | 1.07 | 67,525.00 |
25 Mar 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
24 Mar 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
23 Mar 2024 | 1.07 | 0.00 | 0.01% | 1.07 | 1.08 | 1.07 | 155,522.00 |
22 Mar 2024 | 1.07 | -0.010 | -0.98% | 1.07 | 1.08 | 1.07 | 331,530.00 |
21 Mar 2024 | 1.08 | 0.010 | 1.15% | 1.07 | 1.10 | 1.07 | 90,586.00 |
20 Mar 2024 | 1.07 | 0.00 | -0.22% | 1.08 | 1.08 | 1.06 | 243,119.00 |
19 Mar 2024 | 1.07 | -0.010 | -0.73% | 1.08 | 1.09 | 1.07 | 251,574.00 |
18 Mar 2024 | 1.08 | 0.020 | 1.99% | 1.06 | 1.09 | 1.06 | 237,195.00 |
17 Mar 2024 | 1.06 | -0.010 | -1.03% | 1.07 | 1.09 | 1.06 | 254,096.00 |
16 Mar 2024 | 1.07 | -0.010 | -0.61% | 1.08 | 1.09 | 1.07 | 238,594.00 |
15 Mar 2024 | 1.08 | 0.00 | -0.42% | 1.08 | 1.09 | 1.07 | 281,270.00 |
14 Mar 2024 | 1.08 | -0.010 | -0.90% | 1.09 | 1.11 | 1.07 | 205,795.00 |
13 Mar 2024 | 1.09 | 0.00 | -0.22% | 1.09 | 1.12 | 1.06 | 45,691.00 |
12 Mar 2024 | 1.10 | 0.00 | 0.36% | 1.09 | 1.10 | 1.09 | 50,831.00 |
11 Mar 2024 | 1.09 | 0.00 | 0.09% | 1.09 | 1.09 | 1.09 | 51,934.00 |
10 Mar 2024 | 1.09 | 0.00 | -0.07% | 1.09 | 1.09 | 1.09 | 37,008.00 |
09 Mar 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
08 Mar 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
07 Mar 2024 | 1.09 | 0.00 | 0.40% | 1.09 | 1.09 | 1.09 | 49,970.00 |
06 Mar 2024 | 1.09 | 0.00 | 0.37% | 1.08 | 1.09 | 1.08 | 54,987.00 |
05 Mar 2024 | 1.08 | 0.00 | 0.08% | 1.08 | 1.09 | 1.08 | 80,926.00 |
04 Mar 2024 | 1.08 | 0.00 | -0.04% | 1.08 | 1.09 | 1.08 | 148,989.00 |
03 Mar 2024 | 1.08 | 0.00 | 0.10% | 1.08 | 1.08 | 1.08 | 151,037.00 |
02 Mar 2024 | 1.08 | 0.00 | -0.06% | 1.08 | 1.08 | 1.08 | 148,285.00 |
01 Mar 2024 | 1.08 | 0.00 | 0.32% | 1.08 | 1.08 | 1.08 | 135,294.00 |
29 Feb 2024 | 1.08 | -0.010 | -0.47% | 1.08 | 1.08 | 1.08 | 148,170.00 |
28 Feb 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
27 Feb 2024 | 1.08 | 0.00 | -0.02% | 1.08 | 1.08 | 1.08 | 142,315.00 |
26 Feb 2024 | 1.08 | 0.00 | 0.31% | 1.08 | 1.08 | 1.08 | 76,884.00 |
25 Feb 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
24 Feb 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
23 Feb 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
22 Feb 2024 | 1.08 | 0.00 | 0.35% | 1.08 | 1.08 | 1.08 | 15,347.00 |
21 Feb 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
20 Feb 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
19 Feb 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
18 Feb 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
17 Feb 2024 | 1.08 | 0.00 | 0.09% | 1.08 | 1.08 | 1.08 | 23,001.00 |