Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
MOONUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | 0.1584 | -0.0017 | -1.06% | 0.1612 | 0.1639 | 0.148 | 34,527.00 |
| 19 Jun 2024 | 0.1601 | 0.0019 | 1.20% | 0.1593 | 0.1637 | 0.1553 | 15,402.00 |
| 18 Jun 2024 | 0.1582 | -0.0055 | -3.36% | 0.1639 | 0.1663 | 0.1441 | 142,912.00 |
| 17 Jun 2024 | 0.1637 | 0.0014 | 0.86% | 0.1627 | 0.166 | 0.1575 | 46,474.00 |
| 16 Jun 2024 | 0.1623 | -0.0022 | -1.34% | 0.1646 | 0.1648 | 0.1605 | 23,573.00 |
| 15 Jun 2024 | 0.1645 | 0.0009 | 0.55% | 0.1637 | 0.1684 | 0.1605 | 50,145.00 |
| 14 Jun 2024 | 0.1636 | 0.0011 | 0.68% | 0.1625 | 0.178 | 0.1603 | 84,559.00 |
| 13 Jun 2024 | 0.1625 | -0.0116 | -6.66% | 0.1739 | 0.1796 | 0.1569 | 119,661.00 |
| 12 Jun 2024 | 0.1741 | 0.018 | 11.53% | 0.1553 | 0.1768 | 0.1523 | 95,719.00 |
| 11 Jun 2024 | 0.1561 | -0.0094 | -5.68% | 0.1651 | 0.1704 | 0.150 | 126,997.00 |
| 10 Jun 2024 | 0.1655 | -0.0026 | -1.55% | 0.1678 | 0.1742 | 0.162 | 47,026.00 |
| 09 Jun 2024 | 0.1681 | 0.0051 | 3.13% | 0.165 | 0.1756 | 0.149 | 417,081.00 |
| 08 Jun 2024 | 0.163 | -0.0263 | -13.89% | 0.1877 | 0.1924 | 0.1325 | 653,469.00 |
| 07 Jun 2024 | 0.1893 | -0.0086 | -4.35% | 0.1978 | 0.2001 | 0.188 | 142,825.00 |
| 06 Jun 2024 | 0.1979 | -0.0139 | -6.56% | 0.2113 | 0.2115 | 0.1973 | 42,597.00 |
| 05 Jun 2024 | 0.2118 | 0.0112 | 5.58% | 0.2011 | 0.2134 | 0.1982 | 73,678.00 |
| 04 Jun 2024 | 0.2006 | -0.003 | -1.47% | 0.2038 | 0.2053 | 0.1987 | 42,353.00 |
| 03 Jun 2024 | 0.2036 | 0.0066 | 3.35% | 0.1969 | 0.2139 | 0.1904 | 125,157.00 |
| 02 Jun 2024 | 0.197 | -0.010 | -4.83% | 0.2071 | 0.2087 | 0.1948 | 93,312.00 |
| 01 Jun 2024 | 0.207 | -0.0016 | -0.77% | 0.2088 | 0.2192 | 0.2054 | 40,579.00 |
| 31 May 2024 | 0.2086 | 0.0015 | 0.72% | 0.2099 | 0.212 | 0.2023 | 47,054.00 |
| 30 May 2024 | 0.2071 | -0.0068 | -3.18% | 0.2141 | 0.2154 | 0.2034 | 28,945.00 |
| 29 May 2024 | 0.2139 | 0.0079 | 3.83% | 0.2042 | 0.2259 | 0.2015 | 70,300.00 |
| 28 May 2024 | 0.206 | -0.0025 | -1.20% | 0.210 | 0.2109 | 0.196 | 29,858.00 |
| 27 May 2024 | 0.2085 | 0.0025 | 1.21% | 0.2068 | 0.2151 | 0.1941 | 93,990.00 |
| 26 May 2024 | 0.206 | -0.0065 | -3.06% | 0.2128 | 0.2217 | 0.198 | 184,940.00 |
| 25 May 2024 | 0.2125 | -0.001 | -0.47% | 0.2129 | 0.2273 | 0.2065 | 135,843.00 |
| 24 May 2024 | 0.2135 | -0.0127 | -5.61% | 0.2254 | 0.2256 | 0.2099 | 71,456.00 |
| 23 May 2024 | 0.2262 | -0.004 | -1.74% | 0.2301 | 0.2357 | 0.2169 | 77,084.00 |
| 22 May 2024 | 0.2302 | 0.0043 | 1.90% | 0.2256 | 0.2383 | 0.2244 | 66,297.00 |
| 21 May 2024 | 0.2259 | -0.0027 | -1.18% | 0.2269 | 0.237 | 0.2165 | 113,370.00 |
| 20 May 2024 | 0.2286 | 0.019 | 9.06% | 0.2088 | 0.230 | 0.1921 | 141,208.00 |
| 19 May 2024 | 0.2096 | 0.0003 | 0.14% | 0.2093 | 0.2163 | 0.207 | 104,044.00 |
| 18 May 2024 | 0.2093 | 0.0054 | 2.65% | 0.2039 | 0.2097 | 0.2037 | 68,451.00 |
| 17 May 2024 | 0.2039 | -0.0074 | -3.50% | 0.2132 | 0.2146 | 0.1936 | 251,208.00 |
| 16 May 2024 | 0.2113 | -0.0191 | -8.29% | 0.2305 | 0.249 | 0.1866 | 639,791.00 |
| 15 May 2024 | 0.2304 | 0.0085 | 3.83% | 0.2219 | 0.2325 | 0.2201 | 48,822.00 |
| 14 May 2024 | 0.2219 | -0.0197 | -8.15% | 0.2457 | 0.2656 | 0.2107 | 122,082.00 |
| 13 May 2024 | 0.2416 | 0.0197 | 8.88% | 0.2201 | 0.2518 | 0.2158 | 271,445.00 |
| 12 May 2024 | 0.2219 | 0.0001 | 0.05% | 0.2219 | 0.2219 | 0.2192 | 71,157.00 |
| 11 May 2024 | 0.2218 | 0.0032 | 1.46% | 0.2184 | 0.2219 | 0.216 | 23,339.00 |
| 10 May 2024 | 0.2186 | -0.0034 | -1.53% | 0.2219 | 0.2224 | 0.2162 | 38,431.00 |
| 09 May 2024 | 0.222 | 0.0004 | 0.18% | 0.2216 | 0.2223 | 0.214 | 47,845.00 |
| 08 May 2024 | 0.2216 | -0.0101 | -4.36% | 0.2311 | 0.2442 | 0.2215 | 139,018.00 |
| 07 May 2024 | 0.2317 | 0.0066 | 2.93% | 0.2228 | 0.2317 | 0.2221 | 80,504.00 |
| 06 May 2024 | 0.2251 | 0.0046 | 2.09% | 0.2188 | 0.2277 | 0.2186 | 48,508.00 |
| 05 May 2024 | 0.2205 | -0.0059 | -2.61% | 0.2268 | 0.2299 | 0.2168 | 62,704.00 |
| 04 May 2024 | 0.2264 | 0.0114 | 5.30% | 0.215 | 0.2471 | 0.2134 | 313,324.00 |
| 03 May 2024 | 0.215 | 0.0098 | 4.78% | 0.2062 | 0.2151 | 0.2045 | 32,239.00 |
| 02 May 2024 | 0.2052 | 0.0036 | 1.79% | 0.2005 | 0.2085 | 0.1938 | 67,646.00 |
| 01 May 2024 | 0.2016 | -0.0047 | -2.28% | 0.2041 | 0.2066 | 0.1852 | 110,758.00 |
| 30 Abr 2024 | 0.2063 | -0.0038 | -1.81% | 0.2095 | 0.2179 | 0.2009 | 50,686.00 |
| 29 Abr 2024 | 0.2101 | -0.0136 | -6.08% | 0.2236 | 0.2253 | 0.2027 | 49,006.00 |
| 28 Abr 2024 | 0.2237 | -0.0006 | -0.27% | 0.2252 | 0.2398 | 0.2212 | 100,552.00 |
| 27 Abr 2024 | 0.2243 | 0.0058 | 2.65% | 0.2185 | 0.2304 | 0.2169 | 71,727.00 |
| 26 Abr 2024 | 0.2185 | 0.0002 | 0.09% | 0.2161 | 0.2219 | 0.2085 | 99,109.00 |
| 25 Abr 2024 | 0.2183 | -0.0056 | -2.50% | 0.2244 | 0.2328 | 0.2037 | 127,629.00 |
| 24 Abr 2024 | 0.2239 | -0.0131 | -5.53% | 0.2363 | 0.2501 | 0.2106 | 164,139.00 |
| 23 Abr 2024 | 0.237 | 0.0122 | 5.43% | 0.2254 | 0.240 | 0.2218 | 95,131.00 |
| 22 Abr 2024 | 0.2248 | -0.0004 | -0.18% | 0.225 | 0.2256 | 0.2192 | 21,957.00 |
| 21 Abr 2024 | 0.2252 | 0.0106 | 4.94% | 0.2153 | 0.228 | 0.2118 | 97,306.00 |
| 20 Abr 2024 | 0.2146 | 0.0086 | 4.17% | 0.2066 | 0.2229 | 0.2001 | 118,891.00 |
| 19 Abr 2024 | 0.206 | -0.0155 | -7.00% | 0.2216 | 0.223 | 0.192 | 362,087.00 |
| 18 Abr 2024 | 0.2215 | 0.0195 | 9.65% | 0.2033 | 0.2217 | 0.2021 | 78,083.00 |
| 17 Abr 2024 | 0.202 | -0.0165 | -7.55% | 0.2175 | 0.2224 | 0.1926 | 107,763.00 |
| 16 Abr 2024 | 0.2185 | -0.0214 | -8.92% | 0.2391 | 0.2418 | 0.2106 | 135,572.00 |
| 15 Abr 2024 | 0.2399 | 0.0128 | 5.64% | 0.2266 | 0.2529 | 0.2172 | 215,271.00 |
| 14 Abr 2024 | 0.2271 | 0.0173 | 8.25% | 0.2124 | 0.2281 | 0.2103 | 117,790.00 |
| 13 Abr 2024 | 0.2098 | -0.0228 | -9.80% | 0.2336 | 0.2395 | 0.1963 | 195,056.00 |
| 12 Abr 2024 | 0.2326 | -0.0373 | -13.82% | 0.269 | 0.2713 | 0.2209 | 278,618.00 |
| 11 Abr 2024 | 0.2699 | -0.0047 | -1.71% | 0.2767 | 0.2782 | 0.263 | 90,513.00 |
| 10 Abr 2024 | 0.2746 | -0.0044 | -1.58% | 0.2791 | 0.2877 | 0.2461 | 254,601.00 |
| 09 Abr 2024 | 0.279 | -0.0136 | -4.65% | 0.2879 | 0.3202 | 0.2629 | 517,260.00 |
| 08 Abr 2024 | 0.2926 | 0.0495 | 20.36% | 0.2438 | 0.2926 | 0.2249 | 405,031.00 |
| 07 Abr 2024 | 0.2431 | -0.0104 | -4.10% | 0.2489 | 0.266 | 0.239 | 308,005.00 |
| 06 Abr 2024 | 0.2535 | 0.0083 | 3.38% | 0.2452 | 0.2658 | 0.2279 | 236,278.00 |
| 05 Abr 2024 | 0.2452 | -0.0168 | -6.41% | 0.262 | 0.2696 | 0.221 | 464,572.00 |
| 04 Abr 2024 | 0.262 | -0.0239 | -8.36% | 0.2918 | 0.2953 | 0.250 | 213,188.00 |
| 03 Abr 2024 | 0.2859 | -0.0158 | -5.24% | 0.3037 | 0.3096 | 0.2712 | 128,707.00 |
| 02 Abr 2024 | 0.3017 | 0.0014 | 0.47% | 0.3027 | 0.344 | 0.300 | 276,850.00 |
| 01 Abr 2024 | 0.3003 | -0.0248 | -7.63% | 0.3279 | 0.3337 | 0.2942 | 143,718.00 |
| 31 Mar 2024 | 0.3251 | 0.024 | 7.97% | 0.3009 | 0.3315 | 0.2994 | 144,240.00 |
| 30 Mar 2024 | 0.3011 | -0.0054 | -1.76% | 0.3095 | 0.3158 | 0.2989 | 97,380.00 |
| 29 Mar 2024 | 0.3065 | -0.0239 | -7.23% | 0.3298 | 0.3403 | 0.3004 | 121,049.00 |
| 28 Mar 2024 | 0.3304 | 0.0244 | 7.97% | 0.3066 | 0.343 | 0.3056 | 237,761.00 |
| 27 Mar 2024 | 0.306 | -0.0641 | -17.32% | 0.3652 | 0.3685 | 0.2736 | 611,753.00 |
| 26 Mar 2024 | 0.3701 | 0.0112 | 3.12% | 0.3542 | 0.3858 | 0.351 | 262,612.00 |
| 25 Mar 2024 | 0.3589 | -0.032 | -8.19% | 0.3898 | 0.3913 | 0.341 | 417,668.00 |
| 24 Mar 2024 | 0.3909 | -0.0017 | -0.43% | 0.3945 | 0.4137 | 0.3697 | 176,692.00 |
| 23 Mar 2024 | 0.3926 | 0.0226 | 6.11% | 0.3742 | 0.4686 | 0.3601 | 416,041.00 |
