SOLUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 186.30 | 16.33 | 9.61% | 170.04 | 188.00 | 167.73 | 174,624.00 |
19 May 2024 | 169.97 | -2.55 | -1.48% | 172.50 | 175.00 | 166.29 | 59,332.00 |
18 May 2024 | 172.52 | 3.15 | 1.86% | 169.50 | 175.89 | 168.72 | 76,406.00 |
17 May 2024 | 169.37 | 10.19 | 6.40% | 159.27 | 172.09 | 159.27 | 152,153.00 |
16 May 2024 | 159.18 | 1.32 | 0.84% | 158.53 | 164.62 | 156.68 | 183,019.00 |
15 May 2024 | 157.86 | 15.86 | 11.17% | 142.00 | 158.74 | 141.14 | 142,306.00 |
14 May 2024 | 142.00 | -5.07 | -3.45% | 147.39 | 148.89 | 141.82 | 61,363.00 |
13 May 2024 | 147.07 | 3.53 | 2.46% | 143.42 | 150.68 | 137.92 | 94,144.00 |
12 May 2024 | 143.54 | -1.68 | -1.16% | 145.31 | 147.62 | 142.56 | 51,205.00 |
11 May 2024 | 145.22 | -1.12 | -0.77% | 146.02 | 147.54 | 143.13 | 60,533.00 |
10 May 2024 | 146.34 | -6.56 | -4.29% | 152.64 | 155.57 | 144.41 | 125,594.00 |
09 May 2024 | 152.90 | 10.82 | 7.62% | 142.09 | 153.26 | 140.66 | 71,567.00 |
08 May 2024 | 142.08 | -5.92 | -4.00% | 148.00 | 149.87 | 139.97 | 99,543.00 |
07 May 2024 | 148.00 | -4.68 | -3.07% | 152.80 | 159.14 | 148.00 | 120,264.00 |
06 May 2024 | 152.68 | 6.89 | 4.73% | 145.71 | 156.75 | 145.55 | 169,163.00 |
05 May 2024 | 145.79 | -0.260 | -0.18% | 146.06 | 148.00 | 143.26 | 54,294.00 |
04 May 2024 | 146.05 | 2.28 | 1.59% | 143.72 | 148.99 | 142.54 | 70,397.00 |
03 May 2024 | 143.77 | 6.00 | 4.36% | 137.64 | 145.04 | 136.05 | 164,238.00 |
02 May 2024 | 137.77 | 3.18 | 2.36% | 134.51 | 140.68 | 128.16 | 197,415.00 |
01 May 2024 | 134.59 | 7.61 | 5.99% | 126.68 | 135.74 | 118.40 | 213,410.00 |
30 Abr 2024 | 126.98 | -10.78 | -7.83% | 137.67 | 139.70 | 121.19 | 197,245.00 |
29 Abr 2024 | 137.76 | -0.150 | -0.11% | 137.92 | 138.87 | 133.46 | 80,161.00 |
28 Abr 2024 | 137.91 | -3.42 | -2.42% | 141.24 | 144.56 | 137.19 | 61,883.00 |
27 Abr 2024 | 141.33 | 2.13 | 1.53% | 139.16 | 142.87 | 133.08 | 83,175.00 |
26 Abr 2024 | 139.20 | -5.70 | -3.93% | 144.84 | 145.97 | 138.28 | 159,444.00 |
25 Abr 2024 | 144.90 | -2.98 | -2.02% | 147.71 | 149.42 | 142.05 | 263,840.00 |
24 Abr 2024 | 147.88 | -6.65 | -4.30% | 154.66 | 159.76 | 145.61 | 170,333.00 |
23 Abr 2024 | 154.53 | -2.55 | -1.62% | 157.02 | 160.02 | 153.18 | 167,823.00 |
22 Abr 2024 | 157.08 | 8.47 | 5.70% | 148.73 | 158.40 | 146.84 | 161,765.00 |
21 Abr 2024 | 148.61 | -1.94 | -1.29% | 151.26 | 153.50 | 146.50 | 172,665.00 |
20 Abr 2024 | 150.55 | 7.47 | 5.22% | 142.52 | 152.28 | 139.80 | 144,439.00 |
19 Abr 2024 | 143.08 | 0.560 | 0.39% | 142.10 | 147.64 | 128.49 | 419,732.00 |
18 Abr 2024 | 142.52 | 10.67 | 8.09% | 131.80 | 143.96 | 127.79 | 287,639.00 |
17 Abr 2024 | 131.85 | -4.42 | -3.24% | 136.29 | 142.71 | 126.92 | 249,909.00 |
16 Abr 2024 | 136.27 | -2.02 | -1.46% | 138.60 | 140.60 | 126.59 | 242,408.00 |
15 Abr 2024 | 138.29 | -12.75 | -8.44% | 151.37 | 156.07 | 133.71 | 308,106.00 |
14 Abr 2024 | 151.04 | 11.26 | 8.06% | 138.62 | 152.78 | 133.58 | 268,561.00 |
13 Abr 2024 | 139.78 | -13.73 | -8.94% | 153.29 | 154.93 | 120.74 | 483,446.00 |
12 Abr 2024 | 153.51 | -19.06 | -11.04% | 172.50 | 175.90 | 142.83 | 283,042.00 |
11 Abr 2024 | 172.57 | -0.640 | -0.37% | 173.39 | 176.26 | 170.10 | 102,673.00 |
10 Abr 2024 | 173.21 | 0.830 | 0.48% | 172.29 | 175.47 | 162.36 | 223,302.00 |
09 Abr 2024 | 172.38 | -8.40 | -4.65% | 180.73 | 180.87 | 169.20 | 135,354.00 |
08 Abr 2024 | 180.78 | 1.23 | 0.69% | 179.49 | 184.59 | 175.49 | 163,467.00 |
07 Abr 2024 | 179.55 | 0.240 | 0.13% | 178.78 | 182.71 | 176.87 | 81,420.00 |
06 Abr 2024 | 179.31 | 4.25 | 2.43% | 174.46 | 179.76 | 173.70 | 120,470.00 |
05 Abr 2024 | 175.06 | -8.94 | -4.86% | 184.00 | 185.10 | 168.11 | 285,838.00 |
04 Abr 2024 | 184.00 | -1.45 | -0.78% | 185.12 | 190.05 | 180.37 | 176,762.00 |
03 Abr 2024 | 185.45 | 4.45 | 2.46% | 181.46 | 192.00 | 177.10 | 163,995.00 |
02 Abr 2024 | 181.00 | -11.85 | -6.14% | 192.33 | 192.34 | 176.00 | 320,531.00 |
01 Abr 2024 | 192.85 | -9.70 | -4.79% | 202.61 | 204.28 | 187.10 | 179,168.00 |
31 Mar 2024 | 202.55 | 8.26 | 4.25% | 194.30 | 203.10 | 193.89 | 75,519.00 |
30 Mar 2024 | 194.29 | 2.18 | 1.13% | 192.21 | 200.00 | 191.01 | 160,357.00 |
29 Mar 2024 | 192.11 | 2.84 | 1.50% | 189.65 | 192.98 | 183.43 | 140,443.00 |
28 Mar 2024 | 189.27 | 2.87 | 1.54% | 186.21 | 190.84 | 180.65 | 174,157.00 |
27 Mar 2024 | 186.40 | -4.66 | -2.44% | 190.45 | 192.51 | 180.20 | 159,346.00 |
26 Mar 2024 | 191.06 | 1.95 | 1.03% | 189.02 | 196.50 | 186.37 | 161,014.00 |
25 Mar 2024 | 189.11 | 5.07 | 2.75% | 183.83 | 194.50 | 181.01 | 203,890.00 |
24 Mar 2024 | 184.04 | 10.82 | 6.25% | 172.71 | 186.74 | 171.52 | 138,007.00 |
23 Mar 2024 | 173.22 | -0.920 | -0.53% | 175.08 | 178.89 | 170.38 | 170,342.00 |
22 Mar 2024 | 174.14 | -5.04 | -2.81% | 179.41 | 181.76 | 167.71 | 239,312.00 |
21 Mar 2024 | 179.18 | -11.74 | -6.15% | 191.73 | 195.65 | 175.76 | 293,182.00 |
20 Mar 2024 | 190.92 | 21.52 | 12.70% | 169.83 | 193.19 | 162.54 | 477,097.00 |
19 Mar 2024 | 169.40 | -27.02 | -13.76% | 195.88 | 198.50 | 165.47 | 688,019.00 |
18 Mar 2024 | 196.42 | -5.23 | -2.59% | 201.65 | 209.93 | 193.80 | 393,236.00 |
17 Mar 2024 | 201.65 | 19.95 | 10.98% | 181.84 | 204.28 | 178.59 | 340,184.00 |
16 Mar 2024 | 181.70 | -1.43 | -0.78% | 183.86 | 197.70 | 177.00 | 498,491.00 |
15 Mar 2024 | 183.13 | 6.43 | 3.64% | 176.57 | 188.91 | 165.20 | 669,541.00 |
14 Mar 2024 | 176.70 | 12.89 | 7.87% | 163.89 | 178.22 | 157.88 | 395,416.00 |
13 Mar 2024 | 163.81 | 12.69 | 8.40% | 151.09 | 166.66 | 148.87 | 263,421.00 |
12 Mar 2024 | 151.12 | 2.22 | 1.49% | 148.80 | 154.98 | 141.89 | 323,990.00 |
11 Mar 2024 | 148.90 | 4.42 | 3.06% | 144.58 | 150.05 | 137.25 | 182,422.00 |
10 Mar 2024 | 144.48 | -0.040 | -0.03% | 144.54 | 148.74 | 140.66 | 115,123.00 |
09 Mar 2024 | 144.52 | -0.780 | -0.54% | 145.12 | 149.45 | 144.06 | 115,706.00 |
08 Mar 2024 | 145.30 | 1.04 | 0.72% | 144.04 | 152.83 | 141.20 | 276,347.00 |
07 Mar 2024 | 144.26 | 13.56 | 10.37% | 130.91 | 149.47 | 130.80 | 503,790.00 |
06 Mar 2024 | 130.70 | 4.84 | 3.85% | 125.56 | 134.88 | 120.29 | 425,316.00 |
05 Mar 2024 | 125.86 | -7.11 | -5.35% | 133.51 | 142.64 | 117.02 | 699,496.00 |
04 Mar 2024 | 132.97 | 2.77 | 2.13% | 130.29 | 135.00 | 127.85 | 389,713.00 |
03 Mar 2024 | 130.20 | 0.660 | 0.51% | 130.06 | 132.19 | 125.00 | 237,636.00 |
02 Mar 2024 | 129.54 | -0.340 | -0.26% | 129.51 | 131.50 | 127.50 | 336,419.00 |
01 Mar 2024 | 129.88 | 4.48 | 3.57% | 125.74 | 137.75 | 125.74 | 509,376.00 |
29 Feb 2024 | 125.40 | 7.57 | 6.42% | 119.69 | 134.61 | 117.38 | 749,061.00 |
28 Feb 2024 | 117.83 | 9.38 | 8.65% | 108.44 | 117.88 | 107.44 | 597,011.00 |
27 Feb 2024 | 108.45 | -1.47 | -1.34% | 109.91 | 112.33 | 105.41 | 270,438.00 |
26 Feb 2024 | 109.92 | 6.46 | 6.24% | 103.45 | 110.77 | 100.35 | 351,781.00 |
25 Feb 2024 | 103.46 | -0.630 | -0.61% | 104.07 | 104.33 | 102.09 | 84,597.00 |
24 Feb 2024 | 104.09 | 4.02 | 4.02% | 99.86 | 104.75 | 98.54 | 118,117.00 |
23 Feb 2024 | 100.07 | -1.79 | -1.76% | 101.63 | 103.00 | 98.77 | 133,711.00 |
22 Feb 2024 | 101.86 | -3.27 | -3.11% | 105.08 | 107.03 | 101.62 | 227,461.00 |
21 Feb 2024 | 105.13 | -3.31 | -3.05% | 108.39 | 108.40 | 100.28 | 201,323.00 |