Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ADAUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Abr 2024 | 0.444742 | -0.013158 | -2.87% | 0.45865 | 0.464698 | 0.427686 | 2,389,270.00 |
| 16 Abr 2024 | 0.4579 | -0.003429 | -0.74% | 0.461068 | 0.4781 | 0.439482 | 6,253,420.00 |
| 15 Abr 2024 | 0.461329 | -0.007295 | -1.56% | 0.467925 | 0.495512 | 0.439729 | 9,204,139.00 |
| 14 Abr 2024 | 0.468624 | 0.019926 | 4.44% | 0.445726 | 0.473398 | 0.4335 | 4,057,810.00 |
| 13 Abr 2024 | 0.448698 | -0.054951 | -10.91% | 0.502686 | 0.516161 | 0.400001 | 11,431,147.00 |
| 12 Abr 2024 | 0.503649 | -0.082013 | -14.00% | 0.586065 | 0.592271 | 0.459 | 12,016,344.00 |
| 11 Abr 2024 | 0.585662 | -0.000303 | -0.05% | 0.586105 | 0.594286 | 0.576109 | 756,582.00 |
| 10 Abr 2024 | 0.585965 | -0.006625 | -1.12% | 0.590919 | 0.593836 | 0.557393 | 2,238,666.00 |
| 09 Abr 2024 | 0.59259 | -0.021639 | -3.52% | 0.614197 | 0.623742 | 0.590416 | 2,311,830.00 |
| 08 Abr 2024 | 0.614229 | 0.023905 | 4.05% | 0.588869 | 0.616662 | 0.579954 | 1,872,986.00 |
| 07 Abr 2024 | 0.590324 | 0.005859 | 1.00% | 0.583855 | 0.596746 | 0.582372 | 1,116,813.00 |
| 06 Abr 2024 | 0.584465 | 0.009027 | 1.57% | 0.574075 | 0.589095 | 0.572106 | 686,260.00 |
| 05 Abr 2024 | 0.575438 | -0.007262 | -1.25% | 0.582753 | 0.584848 | 0.560 | 1,408,390.00 |
| 04 Abr 2024 | 0.5827 | 0.012194 | 2.14% | 0.569287 | 0.5967 | 0.559439 | 3,031,843.00 |
| 03 Abr 2024 | 0.570506 | -0.009808 | -1.69% | 0.580517 | 0.594927 | 0.563041 | 2,109,621.00 |
| 02 Abr 2024 | 0.580314 | -0.041806 | -6.72% | 0.621515 | 0.621515 | 0.573373 | 3,093,438.00 |
| 01 Abr 2024 | 0.62212 | -0.028408 | -4.37% | 0.650365 | 0.651373 | 0.605611 | 4,030,466.00 |
| 31 Mar 2024 | 0.650528 | 0.006195 | 0.96% | 0.643181 | 0.65348 | 0.642178 | 1,291,078.00 |
| 30 Mar 2024 | 0.644333 | -0.019838 | -2.99% | 0.66546 | 0.669135 | 0.642204 | 1,544,719.00 |
| 29 Mar 2024 | 0.664171 | 0.013755 | 2.11% | 0.651081 | 0.667797 | 0.635467 | 6,397,325.00 |
| 28 Mar 2024 | 0.650416 | 0.002485 | 0.38% | 0.647307 | 0.658245 | 0.635063 | 3,023,101.00 |
| 27 Mar 2024 | 0.647931 | -0.017249 | -2.59% | 0.664842 | 0.670426 | 0.630 | 16,461,962.00 |
| 26 Mar 2024 | 0.66518 | 0.008787 | 1.34% | 0.656602 | 0.683314 | 0.652 | 3,280,703.00 |
| 25 Mar 2024 | 0.656393 | 0.009931 | 1.54% | 0.6465 | 0.668197 | 0.638543 | 3,869,224.00 |
| 24 Mar 2024 | 0.646462 | 0.023127 | 3.71% | 0.622856 | 0.647842 | 0.622856 | 2,411,610.00 |
| 23 Mar 2024 | 0.623335 | 0.011911 | 1.95% | 0.613737 | 0.638689 | 0.61077 | 1,223,545.00 |
| 22 Mar 2024 | 0.611424 | -0.021691 | -3.43% | 0.631327 | 0.642236 | 0.599227 | 2,952,326.00 |
| 21 Mar 2024 | 0.633115 | -0.006204 | -0.97% | 0.63961 | 0.648191 | 0.618 | 4,436,442.00 |
| 20 Mar 2024 | 0.639319 | 0.053165 | 9.07% | 0.584873 | 0.644097 | 0.569052 | 6,400,646.00 |
| 19 Mar 2024 | 0.586154 | -0.075592 | -11.42% | 0.659504 | 0.665361 | 0.580001 | 9,544,640.00 |
| 18 Mar 2024 | 0.661746 | -0.020406 | -2.99% | 0.680673 | 0.698292 | 0.642139 | 5,964,883.00 |
| 17 Mar 2024 | 0.682152 | 0.022121 | 3.35% | 0.65947 | 0.6878 | 0.629234 | 4,685,004.00 |
| 16 Mar 2024 | 0.660031 | -0.066367 | -9.14% | 0.727094 | 0.734 | 0.650524 | 5,009,757.00 |
| 15 Mar 2024 | 0.726398 | -0.023631 | -3.15% | 0.750877 | 0.763753 | 0.670 | 7,171,686.00 |
| 14 Mar 2024 | 0.750029 | -0.014825 | -1.94% | 0.7644 | 0.809794 | 0.713405 | 11,732,677.00 |
| 13 Mar 2024 | 0.764854 | 0.016697 | 2.23% | 0.748457 | 0.77367 | 0.73706 | 3,555,749.00 |
| 12 Mar 2024 | 0.748157 | -0.025446 | -3.29% | 0.77579 | 0.776249 | 0.705373 | 6,060,310.00 |
| 11 Mar 2024 | 0.773603 | 0.056144 | 7.83% | 0.716744 | 0.78777 | 0.684719 | 10,289,133.00 |
| 10 Mar 2024 | 0.717459 | -0.027839 | -3.74% | 0.743269 | 0.745376 | 0.7017 | 3,404,832.00 |
| 09 Mar 2024 | 0.745298 | 0.020336 | 2.81% | 0.724493 | 0.747003 | 0.722294 | 4,386,824.00 |
| 08 Mar 2024 | 0.724962 | -0.019294 | -2.59% | 0.745348 | 0.75525 | 0.69815 | 4,532,715.00 |
| 07 Mar 2024 | 0.744256 | 0.010159 | 1.38% | 0.735448 | 0.755817 | 0.719693 | 4,024,662.00 |
| 06 Mar 2024 | 0.734097 | 0.042055 | 6.08% | 0.694607 | 0.756453 | 0.666171 | 8,694,848.00 |
| 05 Mar 2024 | 0.692042 | -0.081057 | -10.48% | 0.770735 | 0.782835 | 0.5871 | 17,087,834.00 |
| 04 Mar 2024 | 0.773099 | 0.045123 | 6.20% | 0.728191 | 0.798709 | 0.724488 | 11,555,238.00 |
| 03 Mar 2024 | 0.727976 | -0.013549 | -1.83% | 0.741968 | 0.741999 | 0.690 | 4,558,429.00 |
| 02 Mar 2024 | 0.741525 | 0.021526 | 2.99% | 0.7199 | 0.764052 | 0.718061 | 8,864,564.00 |
| 01 Mar 2024 | 0.719999 | 0.06467 | 9.87% | 0.654969 | 0.719999 | 0.654322 | 5,532,879.00 |
| 29 Feb 2024 | 0.655329 | 0.023519 | 3.72% | 0.629708 | 0.708476 | 0.623866 | 15,853,498.00 |
| 28 Feb 2024 | 0.63181 | 0.00781 | 1.25% | 0.624298 | 0.660784 | 0.599079 | 9,586,739.00 |
| 27 Feb 2024 | 0.624 | 0.003812 | 0.61% | 0.620188 | 0.631 | 0.608157 | 4,489,273.00 |
| 26 Feb 2024 | 0.620188 | 0.028934 | 4.89% | 0.591189 | 0.622411 | 0.573466 | 4,647,821.00 |
| 25 Feb 2024 | 0.591254 | -0.00482 | -0.81% | 0.596671 | 0.600084 | 0.580576 | 1,858,445.00 |
| 24 Feb 2024 | 0.596074 | 0.013495 | 2.32% | 0.582927 | 0.599649 | 0.568549 | 4,477,030.00 |
| 23 Feb 2024 | 0.582579 | -0.003461 | -0.59% | 0.585735 | 0.59478 | 0.568664 | 2,419,527.00 |
| 22 Feb 2024 | 0.58604 | -0.012523 | -2.09% | 0.598799 | 0.607538 | 0.581201 | 3,898,407.00 |
| 21 Feb 2024 | 0.598563 | -0.023557 | -3.79% | 0.621675 | 0.623568 | 0.574999 | 3,284,651.00 |
| 20 Feb 2024 | 0.62212 | -0.00908 | -1.44% | 0.630467 | 0.641465 | 0.596844 | 4,952,392.00 |
| 19 Feb 2024 | 0.6312 | 0.011834 | 1.91% | 0.619408 | 0.638275 | 0.6154 | 2,824,391.00 |
| 18 Feb 2024 | 0.619366 | 0.011013 | 1.81% | 0.609619 | 0.639 | 0.609619 | 5,606,745.00 |
| 17 Feb 2024 | 0.608353 | 0.009185 | 1.53% | 0.599194 | 0.610466 | 0.568999 | 3,053,319.00 |
| 16 Feb 2024 | 0.599168 | -0.008832 | -1.45% | 0.609471 | 0.6137 | 0.582353 | 2,578,999.00 |
| 15 Feb 2024 | 0.608 | 0.030535 | 5.29% | 0.577466 | 0.612235 | 0.5718 | 5,014,116.00 |
| 14 Feb 2024 | 0.577465 | 0.032504 | 5.96% | 0.544606 | 0.582797 | 0.5401 | 4,379,976.00 |
| 13 Feb 2024 | 0.544961 | -0.014913 | -2.66% | 0.559784 | 0.56438 | 0.534441 | 4,723,943.00 |
| 12 Feb 2024 | 0.559874 | 0.019208 | 3.55% | 0.541534 | 0.56551 | 0.531101 | 5,930,140.00 |
| 11 Feb 2024 | 0.540666 | -0.010921 | -1.98% | 0.552162 | 0.565203 | 0.535971 | 5,793,570.00 |
| 10 Feb 2024 | 0.551587 | 0.010164 | 1.88% | 0.540664 | 0.557712 | 0.528871 | 3,825,438.00 |
| 09 Feb 2024 | 0.541423 | 0.012004 | 2.27% | 0.530 | 0.548923 | 0.528143 | 8,196,281.00 |
| 08 Feb 2024 | 0.529419 | 0.02742 | 5.46% | 0.502 | 0.535522 | 0.502 | 13,901,180.00 |
| 07 Feb 2024 | 0.501999 | 0.003855 | 0.77% | 0.498773 | 0.502093 | 0.471858 | 15,117,619.00 |
| 06 Feb 2024 | 0.498144 | 0.004567 | 0.93% | 0.493634 | 0.503594 | 0.4888 | 1,966,841.00 |
| 05 Feb 2024 | 0.493577 | -0.001271 | -0.26% | 0.493326 | 0.505351 | 0.486969 | 2,456,726.00 |
| 04 Feb 2024 | 0.494848 | -0.017455 | -3.41% | 0.512465 | 0.512465 | 0.493855 | 1,746,441.00 |
| 03 Feb 2024 | 0.512303 | -0.001554 | -0.30% | 0.514765 | 0.525561 | 0.511715 | 1,071,558.00 |
| 02 Feb 2024 | 0.513857 | 0.00811 | 1.60% | 0.507748 | 0.524045 | 0.503957 | 2,727,271.00 |
| 01 Feb 2024 | 0.505747 | 0.008106 | 1.63% | 0.497378 | 0.507952 | 0.485786 | 1,966,211.00 |
| 31 Ene 2024 | 0.497641 | -0.016255 | -3.16% | 0.513895 | 0.519729 | 0.493625 | 2,547,571.00 |
| 30 Ene 2024 | 0.513896 | -0.011971 | -2.28% | 0.525974 | 0.536398 | 0.512626 | 2,970,923.00 |
| 29 Ene 2024 | 0.525867 | 0.036279 | 7.41% | 0.490 | 0.527868 | 0.484559 | 4,019,160.00 |
| 28 Ene 2024 | 0.489588 | 0.003236 | 0.67% | 0.486396 | 0.50043 | 0.483322 | 1,860,431.00 |
| 27 Ene 2024 | 0.486352 | 0.001182 | 0.24% | 0.485201 | 0.489712 | 0.475818 | 956,371.00 |
| 26 Ene 2024 | 0.48517 | 0.018134 | 3.88% | 0.466267 | 0.490131 | 0.463214 | 2,529,937.00 |
| 25 Ene 2024 | 0.467036 | -0.010238 | -2.15% | 0.476486 | 0.483464 | 0.459 | 4,283,739.00 |
| 24 Ene 2024 | 0.477274 | 0.00029 | 0.06% | 0.476357 | 0.480 | 0.463998 | 2,207,715.00 |
| 23 Ene 2024 | 0.476984 | -0.000512 | -0.11% | 0.477844 | 0.485318 | 0.447821 | 4,252,232.00 |
| 22 Ene 2024 | 0.477496 | -0.024704 | -4.92% | 0.502387 | 0.505414 | 0.476601 | 3,166,979.00 |
| 21 Ene 2024 | 0.5022 | -0.012499 | -2.43% | 0.51593 | 0.519897 | 0.502199 | 3,694,059.00 |
| 20 Ene 2024 | 0.514699 | 0.011921 | 2.37% | 0.503828 | 0.517218 | 0.498184 | 1,544,726.00 |
| 19 Ene 2024 | 0.502778 | 0.000677 | 0.13% | 0.501811 | 0.50414 | 0.471496 | 5,227,443.00 |
