PREUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.022198 | -0.001502 | -6.34% | 0.023792 | 0.02415 | 0.020966 | 8,598,498.00 |
26 Mar 2024 | 0.0237 | -0.002621 | -9.96% | 0.026153 | 0.02718 | 0.023 | 4,876,384.00 |
25 Mar 2024 | 0.026321 | 0.001723 | 7.00% | 0.024831 | 0.02665 | 0.023533 | 7,082,858.00 |
24 Mar 2024 | 0.024598 | 0.00047 | 1.95% | 0.024052 | 0.024918 | 0.0233 | 9,494,440.00 |
23 Mar 2024 | 0.024128 | 0.000078 | 0.32% | 0.023996 | 0.0252 | 0.023527 | 3,350,243.00 |
22 Mar 2024 | 0.02405 | -0.00039 | -1.60% | 0.02444 | 0.026972 | 0.023792 | 9,320,518.00 |
21 Mar 2024 | 0.02444 | 0.000546 | 2.29% | 0.02388 | 0.02497 | 0.0235 | 6,891,383.00 |
20 Mar 2024 | 0.023894 | -0.000156 | -0.65% | 0.024028 | 0.025108 | 0.022392 | 10,296,884.00 |
19 Mar 2024 | 0.02405 | -0.003186 | -11.70% | 0.027234 | 0.027234 | 0.022943 | 7,767,347.00 |
18 Mar 2024 | 0.027236 | -0.002033 | -6.95% | 0.029269 | 0.029284 | 0.02676 | 4,737,667.00 |
17 Mar 2024 | 0.029269 | 0.00301 | 11.46% | 0.026259 | 0.02997 | 0.025101 | 3,105,020.00 |
16 Mar 2024 | 0.026259 | -0.003029 | -10.34% | 0.029289 | 0.031985 | 0.026001 | 7,595,854.00 |
15 Mar 2024 | 0.029288 | -0.003626 | -11.02% | 0.029129 | 0.0308 | 0.0264 | 5,320,611.00 |
14 Mar 2024 | 0.032914 | 0.00 | 0.00% | 0.032914 | 0.032914 | 0.032914 | 0.00 |
13 Mar 2024 | 0.032914 | 0.002306 | 7.53% | 0.030601 | 0.033799 | 0.030174 | 6,450,236.00 |
12 Mar 2024 | 0.030608 | -0.002444 | -7.39% | 0.033052 | 0.033643 | 0.030174 | 5,794,097.00 |
11 Mar 2024 | 0.033052 | -0.001291 | -3.76% | 0.034048 | 0.034399 | 0.030955 | 4,553,565.00 |
10 Mar 2024 | 0.034343 | 0.000345 | 1.01% | 0.033998 | 0.034949 | 0.031264 | 1,922,369.00 |
09 Mar 2024 | 0.033998 | 0.004418 | 14.94% | 0.029419 | 0.033999 | 0.02845 | 3,378,406.00 |
08 Mar 2024 | 0.02958 | -0.000389 | -1.30% | 0.029903 | 0.029977 | 0.026964 | 1,936,446.00 |
07 Mar 2024 | 0.029969 | -0.000075 | -0.25% | 0.030044 | 0.030701 | 0.029253 | 3,844,738.00 |
06 Mar 2024 | 0.030044 | 0.003651 | 13.83% | 0.026441 | 0.030278 | 0.025976 | 2,873,467.00 |
05 Mar 2024 | 0.026393 | -0.002322 | -8.09% | 0.028753 | 0.029199 | 0.025217 | 8,027,934.00 |
04 Mar 2024 | 0.028715 | -0.002275 | -7.34% | 0.030881 | 0.032118 | 0.027811 | 3,138,323.00 |
03 Mar 2024 | 0.03099 | 0.000489 | 1.60% | 0.030515 | 0.03186 | 0.029555 | 1,925,899.00 |
02 Mar 2024 | 0.030501 | 0.003308 | 12.16% | 0.027305 | 0.031728 | 0.0262 | 3,576,866.00 |
01 Mar 2024 | 0.027193 | 0.001504 | 5.85% | 0.025689 | 0.02803 | 0.023983 | 8,210,215.00 |
29 Feb 2024 | 0.025689 | -0.000726 | -2.75% | 0.026415 | 0.0268 | 0.025687 | 10,084,995.00 |
28 Feb 2024 | 0.026415 | 0.000529 | 2.04% | 0.025882 | 0.026791 | 0.02497 | 7,222,887.00 |
27 Feb 2024 | 0.025886 | -0.001124 | -4.16% | 0.027016 | 0.027195 | 0.02574 | 7,238,251.00 |
26 Feb 2024 | 0.02701 | 0.000932 | 3.57% | 0.026075 | 0.027195 | 0.026074 | 9,545,502.00 |
25 Feb 2024 | 0.026078 | 0.001289 | 5.20% | 0.024789 | 0.026542 | 0.024686 | 7,169,676.00 |
24 Feb 2024 | 0.024789 | -0.000146 | -0.59% | 0.024938 | 0.025552 | 0.0245 | 7,543,926.00 |
23 Feb 2024 | 0.024935 | -0.000232 | -0.92% | 0.025162 | 0.0253 | 0.0249 | 11,454,915.00 |
22 Feb 2024 | 0.025167 | -0.000538 | -2.09% | 0.025566 | 0.026676 | 0.024901 | 3,214,520.00 |
21 Feb 2024 | 0.025705 | -0.001394 | -5.14% | 0.027098 | 0.027195 | 0.0255 | 6,139,769.00 |
20 Feb 2024 | 0.027099 | 0.000542 | 2.04% | 0.026678 | 0.027195 | 0.0265 | 6,133,493.00 |
19 Feb 2024 | 0.026557 | 0.000864 | 3.36% | 0.025493 | 0.026816 | 0.025143 | 6,454,023.00 |
18 Feb 2024 | 0.025693 | 0.001197 | 4.89% | 0.024334 | 0.025796 | 0.024235 | 4,215,406.00 |
17 Feb 2024 | 0.024496 | 0.001212 | 5.21% | 0.023349 | 0.024496 | 0.023245 | 1,519,621.00 |
16 Feb 2024 | 0.023284 | -0.00112 | -4.59% | 0.024207 | 0.024247 | 0.0228 | 1,887,389.00 |
15 Feb 2024 | 0.024404 | -0.000998 | -3.93% | 0.025322 | 0.0265 | 0.024116 | 8,713,531.00 |
14 Feb 2024 | 0.025402 | 0.001068 | 4.39% | 0.024334 | 0.026 | 0.023395 | 4,300,852.00 |
13 Feb 2024 | 0.024334 | 0.000027 | 0.11% | 0.024307 | 0.0245 | 0.024 | 6,160,426.00 |
12 Feb 2024 | 0.024307 | 0.000531 | 2.23% | 0.023775 | 0.0245 | 0.023228 | 10,862,776.00 |
11 Feb 2024 | 0.023776 | 0.000539 | 2.32% | 0.023232 | 0.024 | 0.023122 | 11,683,922.00 |
10 Feb 2024 | 0.023237 | 0.002035 | 9.60% | 0.021176 | 0.024 | 0.021157 | 8,174,223.00 |
09 Feb 2024 | 0.021202 | -0.000346 | -1.61% | 0.02154 | 0.021689 | 0.020507 | 5,177,982.00 |
08 Feb 2024 | 0.021548 | 0.000688 | 3.30% | 0.020767 | 0.022482 | 0.020506 | 11,618,435.00 |
07 Feb 2024 | 0.02086 | 0.000178 | 0.86% | 0.02067 | 0.021484 | 0.019981 | 11,971,536.00 |
06 Feb 2024 | 0.020682 | 0.00015 | 0.73% | 0.020532 | 0.021671 | 0.020219 | 12,150,852.00 |
05 Feb 2024 | 0.020532 | 0.000082 | 0.40% | 0.020481 | 0.021116 | 0.020 | 11,272,851.00 |
04 Feb 2024 | 0.02045 | -0.000877 | -4.11% | 0.021323 | 0.021388 | 0.0204 | 7,822,782.00 |
03 Feb 2024 | 0.021327 | -0.000383 | -1.76% | 0.02171 | 0.022139 | 0.021 | 9,438,942.00 |
02 Feb 2024 | 0.02171 | -0.000594 | -2.66% | 0.022336 | 0.022861 | 0.021417 | 9,536,795.00 |
01 Feb 2024 | 0.022304 | -0.001564 | -6.55% | 0.023872 | 0.023915 | 0.022002 | 11,659,826.00 |
31 Ene 2024 | 0.023868 | -0.000832 | -3.37% | 0.0247 | 0.024742 | 0.023009 | 11,083,082.00 |
30 Ene 2024 | 0.0247 | 0.000398 | 1.64% | 0.024338 | 0.025525 | 0.022801 | 11,606,490.00 |
29 Ene 2024 | 0.024302 | 0.001296 | 5.63% | 0.023006 | 0.024997 | 0.022802 | 5,708,502.00 |
28 Ene 2024 | 0.023006 | 0.000248 | 1.09% | 0.022758 | 0.023948 | 0.022618 | 9,761,183.00 |
27 Ene 2024 | 0.022758 | -0.000218 | -0.95% | 0.022985 | 0.025928 | 0.022245 | 10,301,936.00 |
26 Ene 2024 | 0.022976 | 0.00118 | 5.41% | 0.021796 | 0.023381 | 0.021659 | 8,622,006.00 |
25 Ene 2024 | 0.021796 | -0.000239 | -1.08% | 0.022031 | 0.022788 | 0.021551 | 4,062,085.00 |
24 Ene 2024 | 0.022035 | -0.000684 | -3.01% | 0.022767 | 0.023447 | 0.02197 | 3,341,220.00 |
23 Ene 2024 | 0.022719 | -0.002437 | -9.69% | 0.025235 | 0.025241 | 0.022 | 7,756,576.00 |
22 Ene 2024 | 0.025156 | -0.001205 | -4.57% | 0.026419 | 0.027191 | 0.025 | 5,296,297.00 |
21 Ene 2024 | 0.026361 | -0.000512 | -1.91% | 0.026872 | 0.027531 | 0.0255 | 6,748,235.00 |
20 Ene 2024 | 0.026873 | -0.001532 | -5.39% | 0.02841 | 0.028582 | 0.02621 | 10,051,736.00 |
19 Ene 2024 | 0.028405 | -0.000177 | -0.62% | 0.02851 | 0.029309 | 0.028 | 8,676,028.00 |
18 Ene 2024 | 0.028582 | -0.001857 | -6.10% | 0.030705 | 0.031012 | 0.028582 | 8,383,076.00 |
17 Ene 2024 | 0.030439 | -0.001299 | -4.09% | 0.031252 | 0.031393 | 0.0294 | 8,324,383.00 |
16 Ene 2024 | 0.031738 | 0.001457 | 4.81% | 0.03025 | 0.031903 | 0.029001 | 3,984,341.00 |
15 Ene 2024 | 0.030281 | -0.000027 | -0.09% | 0.030142 | 0.03107 | 0.029701 | 6,101,006.00 |
14 Ene 2024 | 0.030308 | -0.000848 | -2.72% | 0.031136 | 0.032336 | 0.02997 | 5,598,091.00 |
13 Ene 2024 | 0.031156 | 0.000662 | 2.17% | 0.030427 | 0.032423 | 0.030406 | 5,227,092.00 |
12 Ene 2024 | 0.030494 | -0.001564 | -4.88% | 0.032126 | 0.032317 | 0.030021 | 6,620,479.00 |
11 Ene 2024 | 0.032058 | -0.000078 | -0.24% | 0.0318 | 0.033202 | 0.030905 | 3,417,279.00 |
10 Ene 2024 | 0.032136 | 0.001294 | 4.20% | 0.030656 | 0.034446 | 0.028844 | 2,488,424.00 |
09 Ene 2024 | 0.030842 | -0.002204 | -6.67% | 0.033076 | 0.033579 | 0.030001 | 1,336,192.00 |
08 Ene 2024 | 0.033046 | -0.000842 | -2.48% | 0.033927 | 0.033972 | 0.030 | 1,038,755.00 |
07 Ene 2024 | 0.033888 | -0.00166 | -4.67% | 0.035825 | 0.03637 | 0.033485 | 462,132.00 |
06 Ene 2024 | 0.035548 | -0.000946 | -2.59% | 0.036494 | 0.037199 | 0.035515 | 337,476.00 |
05 Ene 2024 | 0.036494 | -0.001069 | -2.85% | 0.037574 | 0.039016 | 0.035969 | 638,014.00 |
04 Ene 2024 | 0.037563 | -0.00175 | -4.45% | 0.039169 | 0.03958 | 0.036756 | 367,245.00 |
03 Ene 2024 | 0.039313 | -0.001315 | -3.24% | 0.040701 | 0.041313 | 0.038593 | 451,800.00 |
02 Ene 2024 | 0.040628 | -0.002122 | -4.96% | 0.042753 | 0.0441 | 0.039507 | 378,384.00 |
01 Ene 2024 | 0.04275 | -0.00000100 | 0.00% | 0.042931 | 0.04495 | 0.041925 | 231,853.00 |
31 Dic 2023 | 0.042751 | 0.000352 | 0.83% | 0.0424 | 0.044444 | 0.042 | 318,200.00 |
30 Dic 2023 | 0.042399 | 0.002711 | 6.83% | 0.039677 | 0.043098 | 0.03888 | 542,989.00 |
29 Dic 2023 | 0.039688 | 0.000167 | 0.42% | 0.03989 | 0.041197 | 0.038119 | 795,735.00 |