OXYUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.0422 | -0.0009 | -2.09% | 0.0439 | 0.0443 | 0.0422 | 25,782.00 |
15 May 2024 | 0.0431 | 0.0005 | 1.17% | 0.0422 | 0.0438 | 0.0419 | 27,453.00 |
14 May 2024 | 0.0426 | 0.0003 | 0.71% | 0.0433 | 0.0433 | 0.0419 | 13,521.00 |
13 May 2024 | 0.0423 | -0.0028 | -6.21% | 0.0434 | 0.0462 | 0.0421 | 28,105.00 |
12 May 2024 | 0.0451 | 0.0001 | 0.22% | 0.0452 | 0.0468 | 0.0426 | 12,514.00 |
11 May 2024 | 0.045 | 0.0031 | 7.40% | 0.0433 | 0.0472 | 0.038 | 123,629.00 |
10 May 2024 | 0.0419 | -0.0093 | -18.16% | 0.0512 | 0.053 | 0.0416 | 67,844.00 |
09 May 2024 | 0.0512 | -0.0003 | -0.58% | 0.0507 | 0.0529 | 0.049 | 36,070.00 |
08 May 2024 | 0.0515 | -0.0014 | -2.65% | 0.0527 | 0.0536 | 0.0497 | 104,617.00 |
07 May 2024 | 0.0529 | -0.0007 | -1.31% | 0.0535 | 0.0556 | 0.0529 | 14,170.00 |
06 May 2024 | 0.0536 | -0.0022 | -3.94% | 0.0535 | 0.0558 | 0.053 | 25,341.00 |
05 May 2024 | 0.0558 | 0.0014 | 2.57% | 0.0532 | 0.0569 | 0.0532 | 5,769.00 |
04 May 2024 | 0.0544 | 0.0004 | 0.74% | 0.055 | 0.0564 | 0.0517 | 60,651.00 |
03 May 2024 | 0.054 | 0.0009 | 1.69% | 0.0547 | 0.0559 | 0.0519 | 72,434.00 |
02 May 2024 | 0.0531 | 0.0026 | 5.15% | 0.0531 | 0.0531 | 0.0509 | 27,727.00 |
01 May 2024 | 0.0505 | 0.0003 | 0.60% | 0.050 | 0.0532 | 0.0492 | 23,961.00 |
30 Abr 2024 | 0.0502 | -0.0033 | -6.17% | 0.0525 | 0.0557 | 0.050 | 51,846.00 |
29 Abr 2024 | 0.0535 | -0.002 | -3.60% | 0.0536 | 0.0556 | 0.0528 | 30,104.00 |
28 Abr 2024 | 0.0555 | 0.0022 | 4.13% | 0.0533 | 0.0555 | 0.0529 | 10,337.00 |
27 Abr 2024 | 0.0533 | -0.0005 | -0.93% | 0.0537 | 0.0554 | 0.0527 | 27,640.00 |
26 Abr 2024 | 0.0538 | -0.0036 | -6.27% | 0.0548 | 0.0575 | 0.0527 | 29,592.00 |
25 Abr 2024 | 0.0574 | 0.0035 | 6.49% | 0.0537 | 0.0574 | 0.0537 | 14,556.00 |
24 Abr 2024 | 0.0539 | -0.0059 | -9.87% | 0.060 | 0.0637 | 0.0533 | 144,269.00 |
23 Abr 2024 | 0.0598 | -0.0021 | -3.39% | 0.0618 | 0.0625 | 0.0586 | 17,131.00 |
22 Abr 2024 | 0.0619 | -0.0021 | -3.28% | 0.0617 | 0.0651 | 0.0607 | 36,377.00 |
21 Abr 2024 | 0.064 | 0.0047 | 7.93% | 0.0616 | 0.067 | 0.0593 | 68,555.00 |
20 Abr 2024 | 0.0593 | 0.0073 | 14.04% | 0.0511 | 0.0783 | 0.0511 | 456,231.00 |
19 Abr 2024 | 0.052 | 0.004 | 8.33% | 0.047 | 0.0584 | 0.046 | 117,496.00 |
18 Abr 2024 | 0.048 | 0.0021 | 4.58% | 0.0472 | 0.0484 | 0.045 | 119,077.00 |
17 Abr 2024 | 0.0459 | -0.0006 | -1.29% | 0.0473 | 0.0478 | 0.044 | 30,137.00 |
16 Abr 2024 | 0.0465 | -0.0011 | -2.31% | 0.0476 | 0.048 | 0.0451 | 17,740.00 |
15 Abr 2024 | 0.0476 | 0.0017 | 3.70% | 0.0461 | 0.0511 | 0.046 | 134,399.00 |
14 Abr 2024 | 0.0459 | 0.0002 | 0.44% | 0.0466 | 0.0484 | 0.0442 | 71,338.00 |
13 Abr 2024 | 0.0457 | -0.0094 | -17.06% | 0.0529 | 0.0561 | 0.0437 | 293,972.00 |
12 Abr 2024 | 0.0551 | -0.0097 | -14.97% | 0.0679 | 0.0691 | 0.0497 | 258,374.00 |
11 Abr 2024 | 0.0648 | 0.0101 | 18.46% | 0.0558 | 0.0752 | 0.0558 | 403,755.00 |
10 Abr 2024 | 0.0547 | -0.0001 | -0.18% | 0.0548 | 0.0571 | 0.0541 | 30,170.00 |
09 Abr 2024 | 0.0548 | -0.0046 | -7.74% | 0.0588 | 0.0602 | 0.0548 | 43,494.00 |
08 Abr 2024 | 0.0594 | 0.0012 | 2.06% | 0.0574 | 0.0626 | 0.0561 | 86,841.00 |
07 Abr 2024 | 0.0582 | 0.0022 | 3.93% | 0.0559 | 0.0649 | 0.0547 | 172,672.00 |
06 Abr 2024 | 0.056 | -0.0064 | -10.26% | 0.0621 | 0.0651 | 0.0467 | 545,685.00 |
05 Abr 2024 | 0.0624 | -0.0017 | -2.65% | 0.0643 | 0.0658 | 0.0601 | 88,008.00 |
04 Abr 2024 | 0.0641 | 0.0019 | 3.05% | 0.064 | 0.067 | 0.0597 | 56,564.00 |
03 Abr 2024 | 0.0622 | -0.0095 | -13.25% | 0.0706 | 0.0723 | 0.0593 | 143,887.00 |
02 Abr 2024 | 0.0717 | 0.0011 | 1.56% | 0.0706 | 0.0728 | 0.0645 | 218,433.00 |
01 Abr 2024 | 0.0706 | -0.007 | -9.02% | 0.0756 | 0.0781 | 0.0629 | 399,114.00 |
31 Mar 2024 | 0.0776 | 0.0049 | 6.74% | 0.0728 | 0.0776 | 0.0701 | 124,756.00 |
30 Mar 2024 | 0.0727 | -0.0005 | -0.68% | 0.0735 | 0.0765 | 0.071 | 109,596.00 |
29 Mar 2024 | 0.0732 | -0.0056 | -7.11% | 0.0781 | 0.0806 | 0.0712 | 134,484.00 |
28 Mar 2024 | 0.0788 | -0.0024 | -2.96% | 0.0803 | 0.083 | 0.077 | 114,525.00 |
27 Mar 2024 | 0.0812 | 0.0005 | 0.62% | 0.0808 | 0.083 | 0.0794 | 100,179.00 |
26 Mar 2024 | 0.0807 | -0.0005 | -0.62% | 0.0798 | 0.0858 | 0.0785 | 94,912.00 |
25 Mar 2024 | 0.0812 | 0.0025 | 3.18% | 0.080 | 0.0897 | 0.0764 | 219,435.00 |
24 Mar 2024 | 0.0787 | 0.0081 | 11.47% | 0.0733 | 0.0812 | 0.0683 | 168,193.00 |
23 Mar 2024 | 0.0706 | 0.0004 | 0.57% | 0.0693 | 0.0731 | 0.0688 | 55,199.00 |
22 Mar 2024 | 0.0702 | -0.0024 | -3.31% | 0.0727 | 0.074 | 0.0697 | 89,909.00 |
21 Mar 2024 | 0.0726 | -0.0032 | -4.22% | 0.0759 | 0.0782 | 0.0707 | 148,988.00 |
20 Mar 2024 | 0.0758 | 0.0082 | 12.13% | 0.0669 | 0.0803 | 0.0653 | 163,986.00 |
19 Mar 2024 | 0.0676 | -0.0136 | -16.75% | 0.0786 | 0.0832 | 0.0662 | 300,088.00 |
18 Mar 2024 | 0.0812 | -0.006 | -6.88% | 0.0879 | 0.0879 | 0.0787 | 130,722.00 |
17 Mar 2024 | 0.0872 | -0.0007 | -0.80% | 0.0877 | 0.0894 | 0.0728 | 512,327.00 |
16 Mar 2024 | 0.0879 | -0.0038 | -4.14% | 0.0902 | 0.120 | 0.0859 | 271,368.00 |
15 Mar 2024 | 0.0917 | 0.0017 | 1.89% | 0.090 | 0.0934 | 0.0829 | 207,021.00 |
14 Mar 2024 | 0.090 | -0.0077 | -7.88% | 0.0987 | 0.0999 | 0.0858 | 277,018.00 |
13 Mar 2024 | 0.0977 | 0.0052 | 5.62% | 0.0919 | 0.1009 | 0.0914 | 147,581.00 |
12 Mar 2024 | 0.0925 | -0.0063 | -6.38% | 0.1012 | 0.1021 | 0.0882 | 147,535.00 |
11 Mar 2024 | 0.0988 | 0.008 | 8.81% | 0.0893 | 0.1028 | 0.0851 | 274,036.00 |
10 Mar 2024 | 0.0908 | -0.0024 | -2.58% | 0.0925 | 0.0937 | 0.0891 | 122,975.00 |
09 Mar 2024 | 0.0932 | 0.0019 | 2.08% | 0.0911 | 0.097 | 0.0881 | 148,396.00 |
08 Mar 2024 | 0.0913 | -0.0069 | -7.03% | 0.0957 | 0.0972 | 0.0879 | 245,476.00 |
07 Mar 2024 | 0.0982 | 0.0029 | 3.04% | 0.0979 | 0.1039 | 0.0943 | 209,081.00 |
06 Mar 2024 | 0.0953 | 0.0146 | 18.09% | 0.0815 | 0.1037 | 0.0779 | 645,644.00 |
05 Mar 2024 | 0.0807 | -0.0326 | -28.77% | 0.1075 | 0.1075 | 0.0747 | 875,506.00 |
04 Mar 2024 | 0.1133 | -0.0061 | -5.11% | 0.1229 | 0.1283 | 0.0801 | 1,510,728.00 |
03 Mar 2024 | 0.1194 | -0.0224 | -15.80% | 0.1439 | 0.1591 | 0.1137 | 1,308,334.00 |
02 Mar 2024 | 0.1418 | 0.0802 | 130.19% | 0.0621 | 0.1675 | 0.0474 | 4,610,432.00 |
01 Mar 2024 | 0.0616 | 0.0364 | 144.44% | 0.0253 | 0.0824 | 0.025 | 2,868,421.00 |
29 Feb 2024 | 0.0252 | 0.0042 | 20.00% | 0.0213 | 0.031 | 0.0206 | 640,775.00 |
28 Feb 2024 | 0.021 | 0.0025 | 13.51% | 0.0185 | 0.0214 | 0.0185 | 261,391.00 |
27 Feb 2024 | 0.0185 | -0.0003 | -1.60% | 0.0186 | 0.0192 | 0.0183 | 88,916.00 |
26 Feb 2024 | 0.0188 | 0.0015 | 8.67% | 0.0172 | 0.0188 | 0.0168 | 92,035.00 |
25 Feb 2024 | 0.0173 | -0.0007 | -3.89% | 0.0181 | 0.0181 | 0.0173 | 46,782.00 |
24 Feb 2024 | 0.018 | 0.0008 | 4.65% | 0.0172 | 0.0185 | 0.017 | 125,273.00 |
23 Feb 2024 | 0.0172 | 0.0002 | 1.18% | 0.0169 | 0.0174 | 0.0169 | 59,249.00 |
22 Feb 2024 | 0.017 | 0.00 | 0.00% | 0.0171 | 0.0176 | 0.0167 | 54,061.00 |
21 Feb 2024 | 0.017 | -0.0001 | -0.58% | 0.0173 | 0.0178 | 0.0163 | 100,700.00 |
20 Feb 2024 | 0.0171 | -0.0005 | -2.84% | 0.0179 | 0.018 | 0.0164 | 121,127.00 |
19 Feb 2024 | 0.0176 | -0.0004 | -2.22% | 0.0178 | 0.0184 | 0.017 | 41,012.00 |
18 Feb 2024 | 0.018 | 0.0006 | 3.45% | 0.0173 | 0.0191 | 0.0171 | 109,108.00 |
17 Feb 2024 | 0.0174 | 0.00 | 0.00% | 0.0174 | 0.0179 | 0.0167 | 76,360.00 |