PHAUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 0.2046 | -0.0031 | -1.49% | 0.2076 | 0.2091 | 0.1997 | 609,775.00 |
20 May 2024 | 0.2077 | 0.0116 | 5.92% | 0.195 | 0.2092 | 0.1893 | 369,743.00 |
19 May 2024 | 0.1961 | 0.0119 | 6.46% | 0.1843 | 0.215 | 0.1842 | 1,203,779.00 |
18 May 2024 | 0.1842 | 0.002 | 1.10% | 0.1821 | 0.1856 | 0.1801 | 147,104.00 |
17 May 2024 | 0.1822 | 0.0042 | 2.36% | 0.1768 | 0.1863 | 0.174 | 359,145.00 |
16 May 2024 | 0.178 | 0.00 | 0.00% | 0.1788 | 0.181 | 0.1715 | 368,161.00 |
15 May 2024 | 0.178 | 0.0117 | 7.04% | 0.1675 | 0.1793 | 0.1629 | 450,219.00 |
14 May 2024 | 0.1663 | -0.0122 | -6.83% | 0.1779 | 0.1779 | 0.1649 | 277,131.00 |
13 May 2024 | 0.1785 | -0.0053 | -2.88% | 0.1828 | 0.1829 | 0.1715 | 249,795.00 |
12 May 2024 | 0.1838 | -0.0052 | -2.75% | 0.1884 | 0.1914 | 0.1828 | 71,385.00 |
11 May 2024 | 0.189 | 0.003 | 1.61% | 0.1851 | 0.191 | 0.1828 | 66,566.00 |
10 May 2024 | 0.186 | -0.0075 | -3.88% | 0.1935 | 0.2001 | 0.1843 | 192,460.00 |
09 May 2024 | 0.1935 | 0.004 | 2.11% | 0.1896 | 0.195 | 0.1836 | 287,963.00 |
08 May 2024 | 0.1895 | -0.0029 | -1.51% | 0.193 | 0.195 | 0.1876 | 192,988.00 |
07 May 2024 | 0.1924 | -0.0058 | -2.93% | 0.1985 | 0.2041 | 0.1924 | 123,432.00 |
06 May 2024 | 0.1982 | -0.0024 | -1.20% | 0.1998 | 0.2174 | 0.1981 | 385,910.00 |
05 May 2024 | 0.2006 | 0.0102 | 5.36% | 0.1904 | 0.2025 | 0.184 | 251,529.00 |
04 May 2024 | 0.1904 | -0.0041 | -2.11% | 0.1947 | 0.2018 | 0.1892 | 135,337.00 |
03 May 2024 | 0.1945 | 0.014 | 7.76% | 0.1794 | 0.2031 | 0.1772 | 340,265.00 |
02 May 2024 | 0.1805 | 0.0046 | 2.62% | 0.176 | 0.1805 | 0.1699 | 300,405.00 |
01 May 2024 | 0.1759 | -0.0044 | -2.44% | 0.1786 | 0.1786 | 0.1628 | 504,736.00 |
30 Abr 2024 | 0.1803 | -0.0126 | -6.53% | 0.1922 | 0.1945 | 0.1724 | 606,333.00 |
29 Abr 2024 | 0.1929 | -0.0023 | -1.18% | 0.1943 | 0.1958 | 0.184 | 257,412.00 |
28 Abr 2024 | 0.1952 | -0.0002 | -0.10% | 0.1953 | 0.2019 | 0.1925 | 234,703.00 |
27 Abr 2024 | 0.1954 | 0.0075 | 3.99% | 0.189 | 0.1969 | 0.1846 | 136,472.00 |
26 Abr 2024 | 0.1879 | -0.0173 | -8.43% | 0.2052 | 0.2052 | 0.1813 | 605,409.00 |
25 Abr 2024 | 0.2052 | -0.0063 | -2.98% | 0.2104 | 0.2123 | 0.1971 | 284,392.00 |
24 Abr 2024 | 0.2115 | -0.0103 | -4.64% | 0.2232 | 0.2282 | 0.2094 | 317,351.00 |
23 Abr 2024 | 0.2218 | 0.0056 | 2.59% | 0.2162 | 0.238 | 0.2162 | 461,251.00 |
22 Abr 2024 | 0.2162 | -0.0041 | -1.86% | 0.220 | 0.2233 | 0.2108 | 297,596.00 |
21 Abr 2024 | 0.2203 | 0.0121 | 5.81% | 0.2089 | 0.2346 | 0.2058 | 383,660.00 |
20 Abr 2024 | 0.2082 | 0.0148 | 7.65% | 0.1928 | 0.2089 | 0.1887 | 188,795.00 |
19 Abr 2024 | 0.1934 | -0.0031 | -1.58% | 0.197 | 0.205 | 0.180 | 572,064.00 |
18 Abr 2024 | 0.1965 | 0.0062 | 3.26% | 0.1903 | 0.2022 | 0.1861 | 479,179.00 |
17 Abr 2024 | 0.1903 | -0.0221 | -10.40% | 0.212 | 0.2127 | 0.1883 | 463,202.00 |
16 Abr 2024 | 0.2124 | 0.0013 | 0.62% | 0.2111 | 0.2175 | 0.200 | 789,660.00 |
15 Abr 2024 | 0.2111 | -0.0098 | -4.44% | 0.219 | 0.2455 | 0.2059 | 720,699.00 |
14 Abr 2024 | 0.2209 | 0.0154 | 7.49% | 0.2027 | 0.2378 | 0.2026 | 1,032,387.00 |
13 Abr 2024 | 0.2055 | 0.0029 | 1.43% | 0.2012 | 0.2482 | 0.1766 | 2,971,543.00 |
12 Abr 2024 | 0.2026 | -0.033 | -14.01% | 0.2356 | 0.243 | 0.1961 | 1,103,380.00 |
11 Abr 2024 | 0.2356 | -0.0117 | -4.73% | 0.2463 | 0.250 | 0.2348 | 152,504.00 |
10 Abr 2024 | 0.2473 | -0.007 | -2.75% | 0.2554 | 0.2589 | 0.2375 | 360,762.00 |
09 Abr 2024 | 0.2543 | -0.0161 | -5.95% | 0.2706 | 0.2734 | 0.2543 | 206,735.00 |
08 Abr 2024 | 0.2704 | 0.0108 | 4.16% | 0.2612 | 0.2803 | 0.259 | 417,277.00 |
07 Abr 2024 | 0.2596 | 0.0055 | 2.16% | 0.2558 | 0.2763 | 0.2417 | 477,690.00 |
06 Abr 2024 | 0.2541 | 0.0222 | 9.57% | 0.2325 | 0.262 | 0.2319 | 263,060.00 |
05 Abr 2024 | 0.2319 | -0.0137 | -5.58% | 0.2444 | 0.2465 | 0.2186 | 311,840.00 |
04 Abr 2024 | 0.2456 | 0.0062 | 2.59% | 0.2397 | 0.2596 | 0.2354 | 443,674.00 |
03 Abr 2024 | 0.2394 | -0.0166 | -6.48% | 0.2548 | 0.260 | 0.2345 | 379,271.00 |
02 Abr 2024 | 0.256 | -0.0135 | -5.01% | 0.2682 | 0.2682 | 0.2446 | 411,396.00 |
01 Abr 2024 | 0.2695 | -0.0275 | -9.26% | 0.2963 | 0.2963 | 0.2612 | 477,529.00 |
31 Mar 2024 | 0.297 | 0.0231 | 8.43% | 0.2726 | 0.312 | 0.2713 | 1,003,788.00 |
30 Mar 2024 | 0.2739 | 0.0068 | 2.55% | 0.2675 | 0.2899 | 0.2525 | 704,827.00 |
29 Mar 2024 | 0.2671 | -0.0122 | -4.37% | 0.277 | 0.2805 | 0.2592 | 576,840.00 |
28 Mar 2024 | 0.2793 | -0.0064 | -2.24% | 0.2878 | 0.2937 | 0.2793 | 311,455.00 |
27 Mar 2024 | 0.2857 | -0.0231 | -7.48% | 0.3095 | 0.3102 | 0.2795 | 822,698.00 |
26 Mar 2024 | 0.3088 | -0.0124 | -3.86% | 0.3224 | 0.341 | 0.3027 | 773,510.00 |
25 Mar 2024 | 0.3212 | 0.0108 | 3.48% | 0.3125 | 0.3463 | 0.3093 | 503,659.00 |
24 Mar 2024 | 0.3104 | 0.0003 | 0.10% | 0.3096 | 0.3148 | 0.2988 | 350,442.00 |
23 Mar 2024 | 0.3101 | 0.0201 | 6.93% | 0.2909 | 0.3528 | 0.2857 | 946,849.00 |
22 Mar 2024 | 0.290 | -0.028 | -8.81% | 0.3143 | 0.3223 | 0.283 | 852,891.00 |
21 Mar 2024 | 0.318 | -0.0253 | -7.37% | 0.3499 | 0.3573 | 0.3136 | 917,160.00 |
20 Mar 2024 | 0.3433 | 0.0768 | 28.82% | 0.2642 | 0.378 | 0.2642 | 3,366,283.00 |
19 Mar 2024 | 0.2665 | -0.0292 | -9.87% | 0.2921 | 0.3175 | 0.246 | 2,461,643.00 |
18 Mar 2024 | 0.2957 | 0.0003 | 0.10% | 0.2966 | 0.3536 | 0.2713 | 2,276,123.00 |
17 Mar 2024 | 0.2954 | 0.0354 | 13.62% | 0.2624 | 0.3758 | 0.245 | 5,457,918.00 |
16 Mar 2024 | 0.260 | 0.0416 | 19.05% | 0.2159 | 0.2945 | 0.1947 | 2,766,702.00 |
15 Mar 2024 | 0.2184 | 0.0065 | 3.07% | 0.2117 | 0.238 | 0.200 | 1,967,601.00 |
14 Mar 2024 | 0.2119 | -0.0057 | -2.62% | 0.2176 | 0.220 | 0.1948 | 1,493,447.00 |
13 Mar 2024 | 0.2176 | 0.0222 | 11.36% | 0.196 | 0.2217 | 0.1938 | 540,859.00 |
12 Mar 2024 | 0.1954 | -0.0057 | -2.83% | 0.2012 | 0.2017 | 0.1832 | 698,442.00 |
11 Mar 2024 | 0.2011 | 0.0043 | 2.18% | 0.1968 | 0.2143 | 0.1887 | 659,481.00 |
10 Mar 2024 | 0.1968 | 0.0103 | 5.52% | 0.1878 | 0.2234 | 0.1878 | 1,155,856.00 |
09 Mar 2024 | 0.1865 | -0.0002 | -0.11% | 0.1857 | 0.1942 | 0.1829 | 747,283.00 |
08 Mar 2024 | 0.1867 | 0.0002 | 0.11% | 0.191 | 0.1959 | 0.177 | 1,276,640.00 |
07 Mar 2024 | 0.1865 | 0.0219 | 13.30% | 0.1645 | 0.1942 | 0.160 | 1,160,208.00 |
06 Mar 2024 | 0.1646 | 0.016 | 10.77% | 0.1487 | 0.1679 | 0.1447 | 988,155.00 |
05 Mar 2024 | 0.1486 | -0.0124 | -7.70% | 0.1606 | 0.1653 | 0.1412 | 873,293.00 |
04 Mar 2024 | 0.161 | -0.0118 | -6.83% | 0.1731 | 0.1735 | 0.1544 | 694,707.00 |
03 Mar 2024 | 0.1728 | 0.0027 | 1.59% | 0.1692 | 0.1741 | 0.161 | 500,712.00 |
02 Mar 2024 | 0.1701 | -0.010 | -5.55% | 0.1803 | 0.1812 | 0.1607 | 467,213.00 |
01 Mar 2024 | 0.1801 | 0.0133 | 7.97% | 0.1666 | 0.1819 | 0.1626 | 633,216.00 |
29 Feb 2024 | 0.1668 | 0.0077 | 4.84% | 0.1582 | 0.1921 | 0.1543 | 2,395,913.00 |
28 Feb 2024 | 0.1591 | 0.0058 | 3.78% | 0.1523 | 0.1592 | 0.1351 | 2,143,263.00 |
27 Feb 2024 | 0.1533 | 0.0161 | 11.73% | 0.1376 | 0.1678 | 0.1351 | 1,970,706.00 |
26 Feb 2024 | 0.1372 | 0.006 | 4.57% | 0.132 | 0.1409 | 0.1274 | 341,522.00 |
25 Feb 2024 | 0.1312 | 0.0041 | 3.23% | 0.1272 | 0.1329 | 0.1266 | 245,595.00 |
24 Feb 2024 | 0.1271 | 0.0015 | 1.19% | 0.1259 | 0.1294 | 0.1236 | 187,616.00 |
23 Feb 2024 | 0.1256 | -0.0082 | -6.13% | 0.1337 | 0.135 | 0.1247 | 448,630.00 |
22 Feb 2024 | 0.1338 | 0.0045 | 3.48% | 0.1298 | 0.138 | 0.1291 | 647,986.00 |