Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
PERPUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.06 | 0.050 | 4.94% | 1.02 | 1.07 | 1.02 | 4,654.00 |
| 16 May 2024 | 1.01 | -0.030 | -2.69% | 1.03 | 1.03 | 1.00 | 2,224.00 |
| 15 May 2024 | 1.04 | 0.080 | 7.77% | 0.986 | 1.04 | 0.961 | 1,538.00 |
| 14 May 2024 | 0.965 | -0.031 | -3.11% | 0.983 | 1.01 | 0.965 | 2,049.00 |
| 13 May 2024 | 0.996 | 0.022 | 2.26% | 0.952 | 1.02 | 0.929 | 1,916.00 |
| 12 May 2024 | 0.974 | -0.039 | -3.85% | 1.01 | 1.01 | 0.974 | 1,496.00 |
| 11 May 2024 | 1.01 | 0.00 | -0.30% | 1.02 | 1.03 | 1.01 | 877.00 |
| 10 May 2024 | 1.02 | -0.090 | -7.72% | 1.10 | 1.11 | 1.01 | 2,871.00 |
| 09 May 2024 | 1.10 | 0.070 | 6.38% | 1.04 | 1.12 | 1.04 | 3,022.00 |
| 08 May 2024 | 1.04 | -0.020 | -1.43% | 1.03 | 1.06 | 1.01 | 3,565.00 |
| 07 May 2024 | 1.05 | -0.010 | -1.32% | 1.04 | 1.07 | 1.04 | 6,707.00 |
| 06 May 2024 | 1.06 | -0.010 | -0.84% | 1.08 | 1.10 | 1.05 | 3,031.00 |
| 05 May 2024 | 1.07 | 0.010 | 1.42% | 1.04 | 1.10 | 1.04 | 2,048.00 |
| 04 May 2024 | 1.06 | 0.00 | -0.38% | 1.06 | 1.06 | 1.05 | 4,295.00 |
| 03 May 2024 | 1.06 | 0.060 | 6.31% | 1.02 | 1.06 | 0.993 | 3,291.00 |
| 02 May 2024 | 0.999 | 0.048 | 5.05% | 0.954 | 0.999 | 0.954 | 40,610.00 |
| 01 May 2024 | 0.951 | -0.032 | -3.26% | 0.971 | 0.982 | 0.920 | 5,022.00 |
| 30 Abr 2024 | 0.983 | -0.072 | -6.82% | 1.05 | 1.05 | 0.959 | 5,034.00 |
| 29 Abr 2024 | 1.06 | -0.020 | -2.13% | 1.04 | 1.06 | 1.01 | 4,449.00 |
| 28 Abr 2024 | 1.08 | -0.010 | -0.46% | 1.08 | 1.11 | 1.07 | 1,914.00 |
| 27 Abr 2024 | 1.08 | 0.010 | 0.84% | 1.06 | 1.08 | 1.02 | 2,848.00 |
| 26 Abr 2024 | 1.07 | 0.00 | -0.28% | 1.07 | 1.08 | 1.04 | 3,780.00 |
| 25 Abr 2024 | 1.08 | -0.010 | -0.83% | 1.06 | 1.10 | 1.04 | 3,937.00 |
| 24 Abr 2024 | 1.09 | -0.030 | -3.04% | 1.13 | 1.16 | 1.08 | 4,778.00 |
| 23 Abr 2024 | 1.12 | -0.030 | -2.27% | 1.11 | 1.13 | 1.11 | 2,760.00 |
| 22 Abr 2024 | 1.15 | 0.060 | 5.43% | 1.12 | 1.15 | 1.10 | 5,015.00 |
| 21 Abr 2024 | 1.09 | -0.050 | -4.31% | 1.13 | 1.14 | 1.09 | 1,551.00 |
| 20 Abr 2024 | 1.14 | 0.070 | 6.67% | 1.06 | 1.15 | 1.06 | 6,775.00 |
| 19 Abr 2024 | 1.07 | 0.020 | 1.91% | 0.980 | 1.08 | 0.958 | 3,997.00 |
| 18 Abr 2024 | 1.05 | 0.010 | 1.16% | 1.02 | 1.06 | 1.00 | 55,860.00 |
| 17 Abr 2024 | 1.03 | -0.010 | -1.15% | 1.03 | 1.06 | 0.986 | 62,173.00 |
| 16 Abr 2024 | 1.05 | -0.010 | -0.57% | 1.04 | 1.06 | 0.985 | 2,021.00 |
| 15 Abr 2024 | 1.05 | -0.020 | -1.78% | 1.06 | 1.18 | 0.998 | 20,141.00 |
| 14 Abr 2024 | 1.07 | 0.080 | 7.65% | 0.964 | 1.07 | 0.952 | 11,766.00 |
| 13 Abr 2024 | 0.994 | -0.212 | -17.58% | 1.20 | 1.21 | 0.866 | 30,656.00 |
| 12 Abr 2024 | 1.21 | -0.270 | -18.40% | 1.47 | 1.56 | 1.16 | 14,160.00 |
| 11 Abr 2024 | 1.48 | -0.100 | -6.04% | 1.60 | 1.63 | 1.45 | 9,201.00 |
| 10 Abr 2024 | 1.57 | 0.090 | 6.00% | 1.49 | 1.59 | 1.35 | 25,677.00 |
| 09 Abr 2024 | 1.48 | -0.010 | -0.47% | 1.49 | 1.56 | 1.45 | 17,653.00 |
| 08 Abr 2024 | 1.49 | 0.180 | 13.30% | 1.31 | 1.50 | 1.31 | 6,886.00 |
| 07 Abr 2024 | 1.32 | 0.020 | 1.31% | 1.30 | 1.32 | 1.30 | 2,438.00 |
| 06 Abr 2024 | 1.30 | 0.030 | 2.44% | 1.27 | 1.30 | 1.27 | 582.00 |
| 05 Abr 2024 | 1.27 | -0.040 | -3.21% | 1.31 | 1.31 | 1.22 | 3,152.00 |
| 04 Abr 2024 | 1.31 | 0.060 | 4.47% | 1.28 | 1.37 | 1.24 | 11,883.00 |
| 03 Abr 2024 | 1.25 | -0.060 | -4.71% | 1.29 | 1.34 | 1.24 | 6,663.00 |
| 02 Abr 2024 | 1.32 | -0.080 | -5.39% | 1.37 | 1.37 | 1.25 | 11,341.00 |
| 01 Abr 2024 | 1.39 | -0.080 | -5.57% | 1.48 | 1.53 | 1.35 | 18,881.00 |
| 31 Mar 2024 | 1.47 | 0.040 | 2.58% | 1.45 | 1.48 | 1.44 | 7,246.00 |
| 30 Mar 2024 | 1.44 | -0.040 | -2.38% | 1.47 | 1.49 | 1.44 | 5,116.00 |
| 29 Mar 2024 | 1.47 | 0.020 | 1.24% | 1.44 | 1.50 | 1.41 | 7,576.00 |
| 28 Mar 2024 | 1.45 | -0.010 | -0.95% | 1.48 | 1.49 | 1.43 | 20,236.00 |
| 27 Mar 2024 | 1.47 | -0.130 | -8.20% | 1.59 | 1.64 | 1.46 | 9,052.00 |
| 26 Mar 2024 | 1.60 | 0.010 | 0.50% | 1.59 | 1.64 | 1.56 | 20,409.00 |
| 25 Mar 2024 | 1.59 | 0.090 | 6.00% | 1.49 | 1.62 | 1.49 | 13,149.00 |
| 24 Mar 2024 | 1.50 | 0.090 | 6.31% | 1.41 | 1.50 | 1.40 | 3,842.00 |
| 23 Mar 2024 | 1.41 | -0.020 | -1.60% | 1.45 | 1.47 | 1.41 | 8,527.00 |
| 22 Mar 2024 | 1.43 | -0.050 | -3.43% | 1.49 | 1.51 | 1.40 | 9,166.00 |
| 21 Mar 2024 | 1.49 | 0.050 | 3.20% | 1.44 | 1.52 | 1.41 | 16,976.00 |
| 20 Mar 2024 | 1.44 | 0.180 | 14.03% | 1.30 | 1.46 | 1.25 | 22,649.00 |
| 19 Mar 2024 | 1.26 | -0.170 | -12.12% | 1.43 | 1.43 | 1.25 | 35,385.00 |
| 18 Mar 2024 | 1.44 | -0.110 | -7.12% | 1.55 | 1.57 | 1.39 | 23,624.00 |
| 17 Mar 2024 | 1.55 | 0.020 | 1.31% | 1.55 | 1.68 | 1.42 | 41,511.00 |
| 16 Mar 2024 | 1.53 | -0.270 | -15.18% | 1.80 | 1.87 | 1.52 | 61,979.00 |
| 15 Mar 2024 | 1.80 | 0.090 | 5.33% | 1.71 | 1.86 | 1.59 | 46,218.00 |
| 14 Mar 2024 | 1.71 | -0.050 | -2.68% | 1.75 | 1.81 | 1.59 | 22,239.00 |
| 13 Mar 2024 | 1.76 | 0.090 | 5.60% | 1.66 | 1.85 | 1.65 | 14,733.00 |
| 12 Mar 2024 | 1.66 | -0.020 | -1.25% | 1.69 | 1.72 | 1.52 | 10,204.00 |
| 11 Mar 2024 | 1.68 | 0.050 | 3.13% | 1.59 | 1.70 | 1.56 | 6,517.00 |
| 10 Mar 2024 | 1.63 | 0.00 | -0.18% | 1.64 | 1.72 | 1.57 | 6,684.00 |
| 09 Mar 2024 | 1.64 | 0.020 | 1.30% | 1.60 | 1.72 | 1.58 | 6,434.00 |
| 08 Mar 2024 | 1.61 | 0.050 | 3.40% | 1.57 | 1.61 | 1.44 | 14,408.00 |
| 07 Mar 2024 | 1.56 | 0.060 | 3.93% | 1.50 | 1.60 | 1.47 | 27,943.00 |
| 06 Mar 2024 | 1.50 | 0.110 | 7.59% | 1.42 | 1.52 | 1.38 | 11,842.00 |
| 05 Mar 2024 | 1.40 | -0.230 | -14.36% | 1.62 | 1.68 | 1.22 | 35,864.00 |
| 04 Mar 2024 | 1.63 | -0.050 | -2.69% | 1.67 | 1.70 | 1.58 | 19,959.00 |
| 03 Mar 2024 | 1.68 | 0.190 | 12.72% | 1.49 | 1.81 | 1.34 | 35,281.00 |
| 02 Mar 2024 | 1.49 | 0.110 | 7.60% | 1.39 | 1.49 | 1.38 | 6,884.00 |
| 01 Mar 2024 | 1.38 | 0.090 | 6.56% | 1.33 | 1.38 | 1.32 | 11,417.00 |
| 29 Feb 2024 | 1.30 | -0.070 | -4.85% | 1.36 | 1.39 | 1.27 | 13,478.00 |
| 28 Feb 2024 | 1.36 | -0.080 | -5.74% | 1.44 | 1.46 | 1.09 | 56,320.00 |
| 27 Feb 2024 | 1.45 | -0.020 | -1.57% | 1.46 | 1.49 | 1.41 | 7,085.00 |
| 26 Feb 2024 | 1.47 | 0.040 | 3.09% | 1.44 | 1.53 | 1.42 | 5,526.00 |
| 25 Feb 2024 | 1.42 | 0.020 | 1.50% | 1.39 | 1.43 | 1.38 | 2,131.00 |
| 24 Feb 2024 | 1.40 | 0.030 | 2.33% | 1.36 | 1.54 | 1.32 | 21,613.00 |
| 23 Feb 2024 | 1.37 | 0.060 | 4.66% | 1.31 | 1.41 | 1.28 | 21,502.00 |
| 22 Feb 2024 | 1.31 | -0.010 | -0.76% | 1.32 | 1.37 | 1.28 | 11,875.00 |
| 21 Feb 2024 | 1.32 | -0.080 | -5.58% | 1.38 | 1.39 | 1.26 | 12,628.00 |
| 20 Feb 2024 | 1.40 | -0.110 | -7.36% | 1.52 | 1.53 | 1.31 | 31,852.00 |
| 19 Feb 2024 | 1.51 | 0.260 | 21.01% | 1.25 | 1.60 | 1.25 | 30,020.00 |
| 18 Feb 2024 | 1.25 | 0.040 | 3.40% | 1.20 | 1.25 | 1.20 | 12,579.00 |
| 17 Feb 2024 | 1.21 | -0.030 | -2.51% | 1.25 | 1.25 | 1.15 | 47,443.00 |
