Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ANTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 7.96 | -0.300 | -3.59% | 8.29 | 8.44 | 7.87 | 2,308.00 |
| 23 Abr 2024 | 8.26 | -0.120 | -1.43% | 8.42 | 8.47 | 8.14 | 1,292.00 |
| 22 Abr 2024 | 8.38 | 0.170 | 2.11% | 8.25 | 8.51 | 8.18 | 3,395.00 |
| 21 Abr 2024 | 8.21 | -0.110 | -1.32% | 8.32 | 8.53 | 8.05 | 1,368.00 |
| 20 Abr 2024 | 8.32 | 0.240 | 3.02% | 8.12 | 8.48 | 8.01 | 967.00 |
| 19 Abr 2024 | 8.07 | -0.020 | -0.23% | 8.09 | 8.44 | 7.58 | 3,065.00 |
| 18 Abr 2024 | 8.09 | 0.260 | 3.35% | 7.83 | 8.44 | 7.63 | 2,426.00 |
| 17 Abr 2024 | 7.83 | -0.510 | -6.16% | 8.33 | 8.47 | 7.81 | 7,205.00 |
| 16 Abr 2024 | 8.34 | -1.11 | -11.70% | 9.47 | 9.72 | 7.93 | 12,208.00 |
| 15 Abr 2024 | 9.45 | 1.41 | 17.47% | 8.04 | 10.10 | 7.93 | 14,691.00 |
| 14 Abr 2024 | 8.04 | 0.450 | 5.90% | 7.73 | 8.33 | 7.45 | 1,265.00 |
| 13 Abr 2024 | 7.60 | -0.570 | -6.94% | 8.05 | 8.44 | 7.02 | 6,893.00 |
| 12 Abr 2024 | 8.16 | -0.940 | -10.35% | 9.10 | 9.21 | 7.75 | 3,218.00 |
| 11 Abr 2024 | 9.11 | -0.310 | -3.28% | 9.41 | 9.78 | 8.90 | 1,261.00 |
| 10 Abr 2024 | 9.41 | 0.510 | 5.74% | 8.91 | 9.78 | 8.82 | 4,518.00 |
| 09 Abr 2024 | 8.90 | -0.510 | -5.43% | 9.41 | 10.55 | 8.90 | 5,829.00 |
| 08 Abr 2024 | 9.41 | 0.220 | 2.43% | 9.19 | 9.78 | 8.91 | 1,349.00 |
| 07 Abr 2024 | 9.19 | -0.210 | -2.21% | 9.40 | 9.74 | 8.88 | 3,027.00 |
| 06 Abr 2024 | 9.40 | -0.140 | -1.50% | 9.43 | 10.06 | 9.15 | 2,957.00 |
| 05 Abr 2024 | 9.54 | -1.93 | -16.81% | 11.47 | 11.77 | 9.35 | 6,560.00 |
| 04 Abr 2024 | 11.47 | 2.56 | 28.72% | 8.91 | 12.26 | 8.83 | 52,141.00 |
| 03 Abr 2024 | 8.91 | 0.720 | 8.76% | 8.19 | 9.09 | 8.19 | 2,575.00 |
| 02 Abr 2024 | 8.19 | -0.550 | -6.24% | 8.74 | 8.77 | 8.19 | 562.00 |
| 01 Abr 2024 | 8.74 | -0.460 | -4.99% | 9.16 | 9.28 | 8.53 | 2,400.00 |
| 31 Mar 2024 | 9.20 | 0.330 | 3.69% | 8.90 | 9.23 | 8.90 | 1,489.00 |
| 30 Mar 2024 | 8.87 | 0.010 | 0.08% | 8.83 | 8.99 | 8.78 | 2,262.00 |
| 29 Mar 2024 | 8.86 | -0.170 | -1.84% | 9.03 | 9.06 | 8.77 | 1,124.00 |
| 28 Mar 2024 | 9.03 | 0.220 | 2.48% | 8.81 | 9.09 | 8.68 | 4,818.00 |
| 27 Mar 2024 | 8.81 | -0.290 | -3.20% | 9.08 | 9.25 | 8.74 | 5,318.00 |
| 26 Mar 2024 | 9.10 | 0.040 | 0.48% | 9.05 | 9.27 | 8.98 | 11,545.00 |
| 25 Mar 2024 | 9.06 | 0.340 | 3.91% | 8.67 | 9.26 | 8.64 | 22,391.00 |
| 24 Mar 2024 | 8.72 | 0.260 | 3.11% | 8.43 | 8.76 | 8.39 | 836.00 |
| 23 Mar 2024 | 8.46 | 0.110 | 1.34% | 8.39 | 8.62 | 8.32 | 469.00 |
| 22 Mar 2024 | 8.34 | -0.470 | -5.31% | 8.81 | 8.91 | 8.10 | 2,304.00 |
| 21 Mar 2024 | 8.81 | -0.070 | -0.79% | 8.93 | 9.06 | 8.61 | 2,690.00 |
| 20 Mar 2024 | 8.88 | 0.870 | 10.88% | 7.95 | 8.91 | 7.76 | 6,230.00 |
| 19 Mar 2024 | 8.01 | -0.880 | -9.91% | 8.88 | 8.96 | 7.72 | 9,979.00 |
| 18 Mar 2024 | 8.89 | -0.280 | -3.10% | 9.14 | 9.17 | 8.72 | 4,634.00 |
| 17 Mar 2024 | 9.18 | 0.270 | 3.02% | 8.96 | 9.26 | 8.46 | 10,233.00 |
| 16 Mar 2024 | 8.91 | -0.500 | -5.30% | 9.47 | 9.55 | 8.79 | 6,994.00 |
| 15 Mar 2024 | 9.41 | -0.430 | -4.42% | 9.89 | 9.93 | 8.59 | 14,029.00 |
| 14 Mar 2024 | 9.84 | -0.250 | -2.44% | 10.09 | 10.10 | 9.47 | 9,358.00 |
| 13 Mar 2024 | 10.09 | 0.050 | 0.47% | 10.05 | 10.29 | 9.96 | 9,189.00 |
| 12 Mar 2024 | 10.04 | -0.240 | -2.31% | 10.27 | 10.29 | 9.38 | 14,433.00 |
| 11 Mar 2024 | 10.28 | 0.490 | 5.05% | 9.77 | 10.31 | 9.53 | 19,612.00 |
| 10 Mar 2024 | 9.78 | -0.070 | -0.72% | 9.89 | 10.02 | 9.59 | 2,851.00 |
| 09 Mar 2024 | 9.85 | 0.030 | 0.32% | 9.82 | 9.97 | 9.76 | 4,978.00 |
| 08 Mar 2024 | 9.82 | 0.060 | 0.57% | 9.78 | 10.11 | 9.66 | 5,905.00 |
| 07 Mar 2024 | 9.77 | 0.100 | 1.04% | 9.68 | 9.93 | 9.21 | 11,528.00 |
| 06 Mar 2024 | 9.67 | 0.610 | 6.78% | 9.05 | 9.89 | 8.84 | 12,316.00 |
| 05 Mar 2024 | 9.05 | -0.120 | -1.29% | 9.15 | 9.66 | 7.90 | 31,655.00 |
| 04 Mar 2024 | 9.17 | 0.380 | 4.27% | 8.81 | 9.19 | 8.50 | 20,012.00 |
| 03 Mar 2024 | 8.79 | 0.130 | 1.53% | 8.67 | 8.85 | 8.34 | 3,436.00 |
| 02 Mar 2024 | 8.66 | -0.040 | -0.49% | 8.67 | 9.00 | 8.12 | 6,602.00 |
| 01 Mar 2024 | 8.70 | 0.200 | 2.41% | 8.47 | 8.74 | 8.26 | 6,161.00 |
| 29 Feb 2024 | 8.50 | -0.030 | -0.34% | 8.56 | 9.01 | 8.27 | 15,394.00 |
| 28 Feb 2024 | 8.53 | 0.310 | 3.81% | 8.18 | 8.79 | 8.14 | 14,288.00 |
| 27 Feb 2024 | 8.22 | 0.190 | 2.36% | 8.00 | 8.30 | 7.98 | 9,426.00 |
| 26 Feb 2024 | 8.03 | 0.170 | 2.16% | 7.89 | 8.06 | 7.69 | 7,694.00 |
| 25 Feb 2024 | 7.86 | 0.290 | 3.84% | 7.58 | 7.89 | 7.57 | 3,184.00 |
| 24 Feb 2024 | 7.57 | 0.210 | 2.86% | 7.37 | 7.59 | 7.35 | 798.00 |
| 23 Feb 2024 | 7.36 | -0.170 | -2.28% | 7.51 | 7.51 | 7.33 | 3,612.00 |
| 22 Feb 2024 | 7.53 | 0.020 | 0.30% | 7.51 | 7.66 | 7.35 | 4,952.00 |
| 21 Feb 2024 | 7.51 | -0.130 | -1.70% | 7.62 | 7.62 | 6.80 | 5,419.00 |
| 20 Feb 2024 | 7.63 | 0.220 | 2.93% | 7.44 | 7.67 | 7.20 | 8,342.00 |
| 19 Feb 2024 | 7.42 | 0.180 | 2.42% | 7.27 | 7.57 | 7.27 | 4,359.00 |
| 18 Feb 2024 | 7.24 | 0.190 | 2.76% | 7.03 | 7.31 | 7.00 | 1,945.00 |
| 17 Feb 2024 | 7.05 | -0.050 | -0.74% | 7.09 | 7.09 | 6.80 | 2,080.00 |
| 16 Feb 2024 | 7.10 | -0.040 | -0.57% | 7.16 | 7.22 | 6.96 | 1,120.00 |
| 15 Feb 2024 | 7.14 | 0.110 | 1.59% | 7.04 | 7.26 | 7.02 | 3,027.00 |
| 14 Feb 2024 | 7.03 | 0.330 | 4.99% | 6.64 | 7.04 | 6.64 | 6,446.00 |
| 13 Feb 2024 | 6.70 | -0.010 | -0.10% | 6.75 | 6.80 | 6.57 | 2,433.00 |
| 12 Feb 2024 | 6.70 | 0.370 | 5.85% | 6.38 | 6.75 | 6.28 | 4,821.00 |
| 11 Feb 2024 | 6.33 | 0.020 | 0.27% | 6.32 | 6.42 | 6.31 | 1,066.00 |
| 10 Feb 2024 | 6.31 | 0.00 | 0.04% | 6.31 | 6.36 | 6.03 | 2,886.00 |
| 09 Feb 2024 | 6.31 | 0.180 | 2.92% | 6.12 | 6.38 | 6.12 | 2,539.00 |
| 08 Feb 2024 | 6.13 | -0.020 | -0.27% | 6.14 | 6.23 | 6.11 | 5,058.00 |
| 07 Feb 2024 | 6.15 | 0.160 | 2.64% | 6.00 | 6.18 | 5.94 | 6,475.00 |
| 06 Feb 2024 | 5.99 | 0.180 | 3.09% | 5.87 | 6.06 | 5.46 | 22,306.00 |
| 05 Feb 2024 | 5.81 | -0.010 | -0.18% | 5.76 | 5.91 | 5.75 | 1,109.00 |
| 04 Feb 2024 | 5.82 | 0.010 | 0.19% | 5.80 | 5.83 | 5.77 | 1,510.00 |
| 03 Feb 2024 | 5.81 | -0.030 | -0.56% | 5.86 | 5.89 | 5.81 | 4,514.00 |
| 02 Feb 2024 | 5.84 | 0.020 | 0.37% | 5.83 | 5.87 | 5.81 | 505.00 |
| 01 Feb 2024 | 5.82 | 0.030 | 0.50% | 5.79 | 5.85 | 5.69 | 3,124.00 |
| 31 Ene 2024 | 5.79 | -0.150 | -2.52% | 5.94 | 5.95 | 5.75 | 588.00 |
| 30 Ene 2024 | 5.94 | 0.080 | 1.34% | 5.85 | 6.04 | 5.82 | 2,874.00 |
| 29 Ene 2024 | 5.86 | 0.150 | 2.54% | 5.73 | 5.86 | 5.67 | 469.00 |
| 28 Ene 2024 | 5.72 | -0.060 | -1.00% | 5.77 | 5.82 | 5.69 | 140.00 |
| 27 Ene 2024 | 5.78 | 0.020 | 0.42% | 5.77 | 5.78 | 5.70 | 141.00 |
| 26 Ene 2024 | 5.75 | 0.130 | 2.24% | 5.65 | 5.75 | 5.60 | 2,278.00 |
