AUDIOUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.3119 | 0.0206 | 7.07% | 0.2895 | 0.3187 | 0.2865 | 117,843.00 |
27 Mar 2024 | 0.2913 | -0.0113 | -3.73% | 0.3015 | 0.3067 | 0.2879 | 77,504.00 |
26 Mar 2024 | 0.3026 | 0.0111 | 3.81% | 0.2917 | 0.311 | 0.2917 | 93,880.00 |
25 Mar 2024 | 0.2915 | 0.0074 | 2.60% | 0.2834 | 0.2961 | 0.2834 | 57,231.00 |
24 Mar 2024 | 0.2841 | 0.0097 | 3.53% | 0.2726 | 0.2852 | 0.2705 | 12,522.00 |
23 Mar 2024 | 0.2744 | 0.0078 | 2.93% | 0.2712 | 0.278 | 0.2674 | 32,618.00 |
22 Mar 2024 | 0.2666 | -0.0134 | -4.79% | 0.2791 | 0.2855 | 0.2612 | 47,899.00 |
21 Mar 2024 | 0.280 | 0.0068 | 2.49% | 0.2734 | 0.2831 | 0.2705 | 87,635.00 |
20 Mar 2024 | 0.2732 | 0.0307 | 12.66% | 0.2453 | 0.2756 | 0.2344 | 95,315.00 |
19 Mar 2024 | 0.2425 | -0.0312 | -11.40% | 0.2739 | 0.2752 | 0.2389 | 94,446.00 |
18 Mar 2024 | 0.2737 | -0.019 | -6.49% | 0.2918 | 0.295 | 0.2674 | 87,562.00 |
17 Mar 2024 | 0.2927 | 0.010 | 3.54% | 0.2839 | 0.3021 | 0.2692 | 167,876.00 |
16 Mar 2024 | 0.2827 | -0.0305 | -9.74% | 0.3174 | 0.3264 | 0.2802 | 73,076.00 |
15 Mar 2024 | 0.3132 | -0.025 | -7.39% | 0.3432 | 0.3437 | 0.285 | 289,135.00 |
14 Mar 2024 | 0.3382 | -0.0115 | -3.29% | 0.350 | 0.3574 | 0.3163 | 178,870.00 |
13 Mar 2024 | 0.3497 | 0.0051 | 1.48% | 0.3427 | 0.3654 | 0.3366 | 170,791.00 |
12 Mar 2024 | 0.3446 | 0.0164 | 5.00% | 0.3277 | 0.3583 | 0.309 | 139,004.00 |
11 Mar 2024 | 0.3282 | 0.0225 | 7.36% | 0.3045 | 0.3299 | 0.2859 | 129,655.00 |
10 Mar 2024 | 0.3057 | -0.0053 | -1.70% | 0.3165 | 0.3191 | 0.3001 | 214,500.00 |
09 Mar 2024 | 0.311 | 0.0086 | 2.84% | 0.3014 | 0.3218 | 0.3014 | 117,696.00 |
08 Mar 2024 | 0.3024 | -0.0128 | -4.06% | 0.317 | 0.3184 | 0.2852 | 90,147.00 |
07 Mar 2024 | 0.3152 | 0.0077 | 2.50% | 0.3024 | 0.3187 | 0.2981 | 145,806.00 |
06 Mar 2024 | 0.3075 | 0.0161 | 5.53% | 0.2886 | 0.314 | 0.2814 | 300,867.00 |
05 Mar 2024 | 0.2914 | -0.0456 | -13.53% | 0.3369 | 0.3425 | 0.256 | 367,702.00 |
04 Mar 2024 | 0.337 | -0.0215 | -6.00% | 0.3594 | 0.7606 | 0.310 | 2,955,029.00 |
03 Mar 2024 | 0.3585 | 0.0471 | 15.13% | 0.3149 | 0.400 | 0.2759 | 478,813.00 |
02 Mar 2024 | 0.3114 | 0.0048 | 1.57% | 0.3044 | 0.316 | 0.2989 | 250,511.00 |
01 Mar 2024 | 0.3066 | 0.0259 | 9.23% | 0.2855 | 0.3066 | 0.2845 | 146,541.00 |
29 Feb 2024 | 0.2807 | 0.0008 | 0.29% | 0.2753 | 0.2988 | 0.2737 | 103,011.00 |
28 Feb 2024 | 0.2799 | 0.005 | 1.82% | 0.2736 | 0.2946 | 0.253 | 355,268.00 |
27 Feb 2024 | 0.2749 | -0.0058 | -2.07% | 0.2832 | 0.3011 | 0.267 | 503,512.00 |
26 Feb 2024 | 0.2807 | 0.0391 | 16.18% | 0.2429 | 0.2948 | 0.240 | 235,871.00 |
25 Feb 2024 | 0.2416 | -0.001 | -0.41% | 0.2424 | 0.2432 | 0.2386 | 30,408.00 |
24 Feb 2024 | 0.2426 | 0.0185 | 8.26% | 0.2279 | 0.2649 | 0.2279 | 123,043.00 |
23 Feb 2024 | 0.2241 | -0.0057 | -2.48% | 0.2278 | 0.2311 | 0.2195 | 31,393.00 |
22 Feb 2024 | 0.2298 | -0.0014 | -0.61% | 0.2326 | 0.2347 | 0.227 | 58,964.00 |
21 Feb 2024 | 0.2312 | -0.0053 | -2.24% | 0.2319 | 0.2319 | 0.2236 | 80,943.00 |
20 Feb 2024 | 0.2365 | -0.0125 | -5.02% | 0.2507 | 0.2522 | 0.2276 | 106,164.00 |
19 Feb 2024 | 0.249 | 0.0097 | 4.05% | 0.2389 | 0.2537 | 0.2386 | 40,046.00 |
18 Feb 2024 | 0.2393 | -0.0055 | -2.25% | 0.2419 | 0.2533 | 0.2355 | 40,529.00 |
17 Feb 2024 | 0.2448 | 0.016 | 6.99% | 0.2241 | 0.2752 | 0.2241 | 231,545.00 |
16 Feb 2024 | 0.2288 | 0.0206 | 9.89% | 0.2096 | 0.2565 | 0.2096 | 212,501.00 |
15 Feb 2024 | 0.2082 | 0.0055 | 2.71% | 0.2045 | 0.211 | 0.2029 | 23,252.00 |
14 Feb 2024 | 0.2027 | 0.0067 | 3.42% | 0.1942 | 0.2096 | 0.1942 | 17,496.00 |
13 Feb 2024 | 0.196 | -0.0028 | -1.41% | 0.1997 | 0.2026 | 0.1922 | 5,484.00 |
12 Feb 2024 | 0.1988 | 0.0085 | 4.47% | 0.1915 | 0.2015 | 0.1915 | 5,929.00 |
11 Feb 2024 | 0.1903 | -0.0023 | -1.19% | 0.1926 | 0.1968 | 0.1903 | 12,610.00 |
10 Feb 2024 | 0.1926 | 0.00 | 0.00% | 0.1937 | 0.1937 | 0.1892 | 7,743.00 |
09 Feb 2024 | 0.1926 | 0.0051 | 2.72% | 0.1879 | 0.1933 | 0.1879 | 7,996.00 |
08 Feb 2024 | 0.1875 | 0.0024 | 1.30% | 0.1867 | 0.1886 | 0.186 | 2,477.00 |
07 Feb 2024 | 0.1851 | 0.0053 | 2.95% | 0.183 | 0.1928 | 0.1827 | 19,052.00 |
06 Feb 2024 | 0.1798 | -0.0015 | -0.83% | 0.1795 | 0.181 | 0.1784 | 1,365.00 |
05 Feb 2024 | 0.1813 | 0.0035 | 1.97% | 0.1797 | 0.1829 | 0.1797 | 7,716.00 |
04 Feb 2024 | 0.1778 | -0.0049 | -2.68% | 0.1826 | 0.1826 | 0.1778 | 1,180.00 |
03 Feb 2024 | 0.1827 | -0.0037 | -1.98% | 0.1892 | 0.1892 | 0.1827 | 1,430.00 |
02 Feb 2024 | 0.1864 | 0.0031 | 1.69% | 0.1843 | 0.1864 | 0.1806 | 2,916.00 |
01 Feb 2024 | 0.1833 | 0.0044 | 2.46% | 0.1766 | 0.1833 | 0.1766 | 3,979.00 |
31 Ene 2024 | 0.1789 | -0.0095 | -5.04% | 0.1866 | 0.1871 | 0.1789 | 4,965.00 |
30 Ene 2024 | 0.1884 | -0.0018 | -0.95% | 0.190 | 0.1955 | 0.1884 | 16,402.00 |
29 Ene 2024 | 0.1902 | 0.0053 | 2.87% | 0.186 | 0.1955 | 0.1833 | 25,780.00 |
28 Ene 2024 | 0.1849 | -0.0036 | -1.91% | 0.1895 | 0.1895 | 0.1844 | 6,809.00 |
27 Ene 2024 | 0.1885 | 0.0042 | 2.28% | 0.1864 | 0.1885 | 0.1834 | 3,405.00 |
26 Ene 2024 | 0.1843 | 0.0037 | 2.05% | 0.1812 | 0.1874 | 0.1812 | 3,167.00 |
25 Ene 2024 | 0.1806 | -0.0032 | -1.74% | 0.1854 | 0.1854 | 0.1776 | 5,023.00 |
24 Ene 2024 | 0.1838 | 0.0019 | 1.04% | 0.1832 | 0.1838 | 0.1802 | 7,197.00 |
23 Ene 2024 | 0.1819 | -0.0034 | -1.83% | 0.1862 | 0.1878 | 0.1736 | 107,249.00 |
22 Ene 2024 | 0.1853 | -0.0135 | -6.79% | 0.1955 | 0.1955 | 0.1845 | 26,339.00 |
21 Ene 2024 | 0.1988 | 0.004 | 2.05% | 0.1928 | 0.2256 | 0.1928 | 55,765.00 |
20 Ene 2024 | 0.1948 | 0.0103 | 5.58% | 0.1899 | 0.2042 | 0.1899 | 32,445.00 |
19 Ene 2024 | 0.1845 | -0.0042 | -2.23% | 0.1885 | 0.1902 | 0.1761 | 20,056.00 |
18 Ene 2024 | 0.1887 | -0.014 | -6.91% | 0.1998 | 0.2003 | 0.1866 | 17,869.00 |
17 Ene 2024 | 0.2027 | -0.0023 | -1.12% | 0.2054 | 0.206 | 0.2027 | 12,650.00 |
16 Ene 2024 | 0.205 | 0.0071 | 3.59% | 0.198 | 0.2067 | 0.1979 | 52,726.00 |
15 Ene 2024 | 0.1979 | 0.0017 | 0.87% | 0.2002 | 0.2002 | 0.1964 | 53,845.00 |
14 Ene 2024 | 0.1962 | -0.0075 | -3.68% | 0.2032 | 0.2051 | 0.1962 | 24,533.00 |
13 Ene 2024 | 0.2037 | 0.0041 | 2.05% | 0.2003 | 0.2062 | 0.1956 | 49,557.00 |
12 Ene 2024 | 0.1996 | -0.0093 | -4.45% | 0.210 | 0.219 | 0.1945 | 110,430.00 |
11 Ene 2024 | 0.2089 | 0.0029 | 1.41% | 0.2052 | 0.2128 | 0.2034 | 73,708.00 |
10 Ene 2024 | 0.206 | 0.0161 | 8.48% | 0.1925 | 0.210 | 0.186 | 44,185.00 |
09 Ene 2024 | 0.1899 | -0.010 | -5.00% | 0.196 | 0.1983 | 0.1819 | 105,887.00 |
08 Ene 2024 | 0.1999 | 0.0069 | 3.58% | 0.1894 | 0.1999 | 0.1751 | 48,162.00 |
07 Ene 2024 | 0.193 | -0.0032 | -1.63% | 0.2002 | 0.2045 | 0.1894 | 18,667.00 |
06 Ene 2024 | 0.1962 | -0.0091 | -4.43% | 0.2052 | 0.2052 | 0.1941 | 21,977.00 |
05 Ene 2024 | 0.2053 | -0.0088 | -4.11% | 0.2143 | 0.2143 | 0.1974 | 40,578.00 |
04 Ene 2024 | 0.2141 | -0.003 | -1.38% | 0.2172 | 0.2212 | 0.2137 | 26,018.00 |
03 Ene 2024 | 0.2171 | -0.0381 | -14.93% | 0.2573 | 0.258 | 0.2035 | 64,370.00 |
02 Ene 2024 | 0.2552 | -0.0058 | -2.22% | 0.2606 | 0.2674 | 0.2498 | 41,206.00 |
01 Ene 2024 | 0.261 | 0.0074 | 2.92% | 0.2613 | 0.2667 | 0.2516 | 18,992.00 |
31 Dic 2023 | 0.2536 | 0.0023 | 0.92% | 0.2475 | 0.2635 | 0.2469 | 16,552.00 |
30 Dic 2023 | 0.2513 | 0.0016 | 0.64% | 0.2519 | 0.2573 | 0.2475 | 85,022.00 |