Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
REQUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 0.13569 | -0.00781 | -5.44% | 0.14322 | 0.14322 | 0.12839 | 42,200.00 |
| 22 May 2024 | 0.1435 | -0.00692 | -4.60% | 0.15314 | 0.18033 | 0.1435 | 115,060.00 |
| 21 May 2024 | 0.15042 | 0.01721 | 12.92% | 0.13165 | 0.15106 | 0.13029 | 27,259.00 |
| 20 May 2024 | 0.13321 | 0.00272 | 2.08% | 0.12921 | 0.13343 | 0.12921 | 6,786.00 |
| 19 May 2024 | 0.13049 | 0.00 | 0.00% | 0.13049 | 0.13049 | 0.13049 | 0.00 |
| 18 May 2024 | 0.13049 | 0.00013 | 0.10% | 0.12861 | 0.13049 | 0.12861 | 1,538.00 |
| 17 May 2024 | 0.13036 | 0.0067 | 5.42% | 0.12921 | 0.13036 | 0.12921 | 2,739.00 |
| 16 May 2024 | 0.12366 | 0.00338 | 2.81% | 0.1282 | 0.1282 | 0.12366 | 4,159.00 |
| 15 May 2024 | 0.12028 | 0.00511 | 4.44% | 0.11592 | 0.12028 | 0.1155 | 2,786.00 |
| 14 May 2024 | 0.11517 | -0.00558 | -4.62% | 0.11662 | 0.11675 | 0.11517 | 5,785.00 |
| 13 May 2024 | 0.12075 | 0.0002 | 0.17% | 0.11695 | 0.12075 | 0.11597 | 7,809.00 |
| 12 May 2024 | 0.12055 | -0.00394 | -3.16% | 0.12336 | 0.12969 | 0.12055 | 2,346.00 |
| 11 May 2024 | 0.12449 | 0.00353 | 2.92% | 0.12247 | 0.12449 | 0.12247 | 2,500.00 |
| 10 May 2024 | 0.12096 | -0.00011 | -0.09% | 0.12689 | 0.12741 | 0.1197 | 24,552.00 |
| 09 May 2024 | 0.12107 | -0.00429 | -3.42% | 0.12524 | 0.12524 | 0.12107 | 2,911.00 |
| 08 May 2024 | 0.12536 | -0.00158 | -1.24% | 0.12281 | 0.1267 | 0.12281 | 17,405.00 |
| 07 May 2024 | 0.12694 | -0.00022 | -0.17% | 0.12694 | 0.12694 | 0.12694 | 334.00 |
| 06 May 2024 | 0.12716 | -0.00171 | -1.33% | 0.12964 | 0.12991 | 0.12559 | 6,002.00 |
| 05 May 2024 | 0.12887 | -0.00363 | -2.74% | 0.13156 | 0.13156 | 0.12887 | 3,762.00 |
| 04 May 2024 | 0.1325 | 0.00455 | 3.56% | 0.12648 | 0.13272 | 0.12588 | 10,036.00 |
| 03 May 2024 | 0.12795 | 0.00811 | 6.77% | 0.1209 | 0.13023 | 0.1209 | 14,518.00 |
| 02 May 2024 | 0.11984 | 0.00613 | 5.39% | 0.11763 | 0.11984 | 0.11763 | 21,518.00 |
| 01 May 2024 | 0.11371 | -0.00769 | -6.33% | 0.11829 | 0.11829 | 0.11226 | 12,143.00 |
| 30 Abr 2024 | 0.1214 | -0.00797 | -6.16% | 0.13222 | 0.13274 | 0.1214 | 4,092.00 |
| 29 Abr 2024 | 0.12937 | -0.0045 | -3.36% | 0.13228 | 0.13242 | 0.12868 | 4,947.00 |
| 28 Abr 2024 | 0.13387 | -0.00214 | -1.57% | 0.13681 | 0.13853 | 0.13374 | 13,261.00 |
| 27 Abr 2024 | 0.13601 | 0.00348 | 2.63% | 0.13032 | 0.13609 | 0.12993 | 14,423.00 |
| 26 Abr 2024 | 0.13253 | -0.00983 | -6.91% | 0.14036 | 0.14037 | 0.13196 | 6,888.00 |
| 25 Abr 2024 | 0.14236 | 0.00832 | 6.21% | 0.13277 | 0.1436 | 0.13262 | 14,187.00 |
| 24 Abr 2024 | 0.13404 | -0.00709 | -5.02% | 0.14144 | 0.14362 | 0.13224 | 29,364.00 |
| 23 Abr 2024 | 0.14113 | 0.00514 | 3.78% | 0.13635 | 0.14878 | 0.1322 | 119,890.00 |
| 22 Abr 2024 | 0.13599 | 0.0055 | 4.21% | 0.13142 | 0.13691 | 0.13142 | 19,258.00 |
| 21 Abr 2024 | 0.13049 | -0.00284 | -2.13% | 0.13423 | 0.13685 | 0.13049 | 9,292.00 |
| 20 Abr 2024 | 0.13333 | 0.00336 | 2.59% | 0.13197 | 0.13333 | 0.12786 | 9,456.00 |
| 19 Abr 2024 | 0.12997 | 0.00325 | 2.56% | 0.12364 | 0.13578 | 0.11977 | 10,964.00 |
| 18 Abr 2024 | 0.12672 | 0.00446 | 3.65% | 0.12251 | 0.12838 | 0.12246 | 3,072.00 |
| 17 Abr 2024 | 0.12226 | -0.00206 | -1.66% | 0.12185 | 0.12226 | 0.12174 | 2,500.00 |
| 16 Abr 2024 | 0.12432 | -0.00252 | -1.99% | 0.12431 | 0.12578 | 0.12078 | 7,221.00 |
| 15 Abr 2024 | 0.12684 | -0.00439 | -3.35% | 0.13053 | 0.13427 | 0.12684 | 16,824.00 |
| 14 Abr 2024 | 0.13123 | 0.01167 | 9.76% | 0.11621 | 0.13123 | 0.11557 | 35,760.00 |
| 13 Abr 2024 | 0.11956 | -0.01696 | -12.42% | 0.13585 | 0.13702 | 0.11055 | 119,178.00 |
| 12 Abr 2024 | 0.13652 | -0.02203 | -13.89% | 0.16409 | 0.16409 | 0.13383 | 112,433.00 |
| 11 Abr 2024 | 0.15855 | 0.00121 | 0.77% | 0.16614 | 0.17035 | 0.15855 | 12,813.00 |
| 10 Abr 2024 | 0.15734 | -0.00503 | -3.10% | 0.15656 | 0.15961 | 0.15656 | 1,611.00 |
| 09 Abr 2024 | 0.16237 | -0.00693 | -4.09% | 0.16918 | 0.17082 | 0.16123 | 8,759.00 |
| 08 Abr 2024 | 0.1693 | 0.00449 | 2.72% | 0.16712 | 0.17191 | 0.16563 | 11,221.00 |
| 07 Abr 2024 | 0.16481 | 0.00418 | 2.60% | 0.16273 | 0.16481 | 0.16182 | 15,604.00 |
| 06 Abr 2024 | 0.16063 | 0.00541 | 3.49% | 0.1601 | 0.16063 | 0.15806 | 321.00 |
| 05 Abr 2024 | 0.15522 | -0.00097 | -0.62% | 0.15536 | 0.15576 | 0.15033 | 10,982.00 |
| 04 Abr 2024 | 0.15619 | 0.00563 | 3.74% | 0.15141 | 0.15948 | 0.15141 | 15,657.00 |
| 03 Abr 2024 | 0.15056 | -0.00197 | -1.29% | 0.15533 | 0.15565 | 0.15031 | 17,668.00 |
| 02 Abr 2024 | 0.15253 | -0.0194 | -11.28% | 0.1696 | 0.1696 | 0.15136 | 27,536.00 |
| 01 Abr 2024 | 0.17193 | 0.010 | 6.18% | 0.16128 | 0.173 | 0.15663 | 29,250.00 |
| 31 Mar 2024 | 0.16193 | 0.00062 | 0.38% | 0.16172 | 0.16736 | 0.16055 | 25,681.00 |
| 30 Mar 2024 | 0.16131 | -0.0006 | -0.37% | 0.16346 | 0.16966 | 0.16131 | 20,405.00 |
| 29 Mar 2024 | 0.16191 | -0.00818 | -4.81% | 0.16532 | 0.17012 | 0.16031 | 27,298.00 |
| 28 Mar 2024 | 0.17009 | -0.00596 | -3.39% | 0.17831 | 0.18088 | 0.16618 | 154,065.00 |
| 27 Mar 2024 | 0.17605 | -0.0422 | -19.34% | 0.20947 | 0.21817 | 0.17146 | 421,010.00 |
| 26 Mar 2024 | 0.21825 | 0.07293 | 50.19% | 0.14783 | 0.23944 | 0.14735 | 542,431.00 |
| 25 Mar 2024 | 0.14532 | 0.00872 | 6.38% | 0.13863 | 0.14559 | 0.13859 | 16,538.00 |
| 24 Mar 2024 | 0.1366 | 0.00252 | 1.88% | 0.13172 | 0.1366 | 0.13172 | 8,085.00 |
| 23 Mar 2024 | 0.13408 | -0.00334 | -2.43% | 0.13977 | 0.13977 | 0.13408 | 6,562.00 |
| 22 Mar 2024 | 0.13742 | 0.00742 | 5.71% | 0.12998 | 0.14333 | 0.12884 | 17,113.00 |
| 21 Mar 2024 | 0.130 | -0.00177 | -1.34% | 0.13338 | 0.13427 | 0.130 | 1,801.00 |
| 20 Mar 2024 | 0.13177 | 0.0099 | 8.12% | 0.12226 | 0.13177 | 0.11879 | 30,423.00 |
| 19 Mar 2024 | 0.12187 | -0.00542 | -4.26% | 0.126 | 0.13187 | 0.11947 | 31,934.00 |
| 18 Mar 2024 | 0.12729 | -0.00771 | -5.71% | 0.1335 | 0.13514 | 0.12329 | 17,782.00 |
| 17 Mar 2024 | 0.135 | 0.00675 | 5.26% | 0.12848 | 0.14051 | 0.12235 | 36,358.00 |
| 16 Mar 2024 | 0.12825 | -0.01295 | -9.17% | 0.14151 | 0.14506 | 0.12825 | 44,287.00 |
| 15 Mar 2024 | 0.1412 | -0.00588 | -4.00% | 0.15058 | 0.15091 | 0.135 | 13,593.00 |
| 14 Mar 2024 | 0.14708 | -0.00507 | -3.33% | 0.15108 | 0.15185 | 0.1416 | 148,489.00 |
| 13 Mar 2024 | 0.15215 | -0.00276 | -1.78% | 0.1574 | 0.16164 | 0.14976 | 112,465.00 |
| 12 Mar 2024 | 0.15491 | 0.0087 | 5.95% | 0.1471 | 0.15802 | 0.14136 | 48,185.00 |
| 11 Mar 2024 | 0.14621 | 0.00725 | 5.22% | 0.138 | 0.14621 | 0.138 | 13,196.00 |
| 10 Mar 2024 | 0.13896 | -0.01062 | -7.10% | 0.14627 | 0.14745 | 0.13896 | 13,081.00 |
| 09 Mar 2024 | 0.14958 | -0.00597 | -3.84% | 0.15476 | 0.16813 | 0.14423 | 59,205.00 |
| 08 Mar 2024 | 0.15555 | 0.02612 | 20.18% | 0.13032 | 0.17339 | 0.12752 | 168,294.00 |
| 07 Mar 2024 | 0.12943 | 0.00389 | 3.10% | 0.12624 | 0.12943 | 0.12312 | 18,690.00 |
| 06 Mar 2024 | 0.12554 | 0.00897 | 7.69% | 0.11587 | 0.12643 | 0.11277 | 51,189.00 |
| 05 Mar 2024 | 0.11657 | -0.01295 | -10.00% | 0.12671 | 0.1269 | 0.10945 | 53,131.00 |
| 04 Mar 2024 | 0.12952 | 0.00196 | 1.54% | 0.12811 | 0.134 | 0.12674 | 71,913.00 |
| 03 Mar 2024 | 0.12756 | 0.00144 | 1.14% | 0.12584 | 0.12806 | 0.12165 | 39,617.00 |
| 02 Mar 2024 | 0.12612 | 0.00297 | 2.41% | 0.12417 | 0.12737 | 0.12274 | 118,762.00 |
| 01 Mar 2024 | 0.12315 | 0.01044 | 9.26% | 0.11402 | 0.12315 | 0.11402 | 47,724.00 |
| 29 Feb 2024 | 0.11271 | -0.00007 | -0.06% | 0.11421 | 0.11763 | 0.11271 | 29,857.00 |
| 28 Feb 2024 | 0.11278 | -0.0003 | -0.27% | 0.11355 | 0.11669 | 0.1091 | 32,833.00 |
| 27 Feb 2024 | 0.11308 | -0.00115 | -1.01% | 0.11366 | 0.11508 | 0.1113 | 216,886.00 |
| 26 Feb 2024 | 0.11423 | 0.00358 | 3.24% | 0.11131 | 0.11454 | 0.11035 | 39,969.00 |
| 25 Feb 2024 | 0.11065 | 0.00192 | 1.77% | 0.10843 | 0.11065 | 0.10726 | 25,648.00 |
| 24 Feb 2024 | 0.10873 | 0.00201 | 1.88% | 0.10633 | 0.11019 | 0.1052 | 34,676.00 |
