Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.FXSUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 3.24 | 0.020 | 0.53% | 3.22 | 3.30 | 3.18 | 4,005.00 |
| 26 Jun 2024 | 3.22 | -0.140 | -4.02% | 3.35 | 3.37 | 3.22 | 5,587.00 |
| 25 Jun 2024 | 3.36 | 0.040 | 1.24% | 3.31 | 3.36 | 3.29 | 4,475.00 |
| 24 Jun 2024 | 3.32 | 0.040 | 1.19% | 3.30 | 3.33 | 3.18 | 6,118.00 |
| 23 Jun 2024 | 3.28 | -0.090 | -2.62% | 3.36 | 3.42 | 3.27 | 2,544.00 |
| 22 Jun 2024 | 3.36 | -0.040 | -1.23% | 3.41 | 3.45 | 3.36 | 2,620.00 |
| 21 Jun 2024 | 3.41 | 0.010 | 0.15% | 3.40 | 3.49 | 3.34 | 3,525.00 |
| 20 Jun 2024 | 3.40 | -0.010 | -0.18% | 3.48 | 3.58 | 3.37 | 3,602.00 |
| 19 Jun 2024 | 3.41 | 0.00 | 0.00% | 3.41 | 3.41 | 3.41 | 0.00 |
| 18 Jun 2024 | 3.41 | -0.330 | -8.81% | 3.74 | 3.74 | 3.11 | 4,380.00 |
| 17 Jun 2024 | 3.74 | 0.020 | 0.40% | 3.72 | 4.04 | 3.60 | 3,324.00 |
| 16 Jun 2024 | 3.72 | 0.050 | 1.25% | 3.68 | 3.75 | 3.61 | 3,675.00 |
| 15 Jun 2024 | 3.68 | 0.060 | 1.63% | 3.62 | 3.71 | 3.60 | 3,811.00 |
| 14 Jun 2024 | 3.62 | -0.100 | -2.66% | 3.73 | 3.91 | 3.53 | 3,548.00 |
| 13 Jun 2024 | 3.72 | -0.280 | -6.92% | 3.97 | 4.01 | 3.69 | 5,262.00 |
| 12 Jun 2024 | 3.99 | 0.080 | 2.07% | 3.91 | 4.15 | 3.83 | 3,778.00 |
| 11 Jun 2024 | 3.91 | -0.240 | -5.76% | 4.15 | 4.17 | 3.83 | 4,813.00 |
| 10 Jun 2024 | 4.15 | -0.060 | -1.47% | 4.21 | 4.27 | 4.11 | 4,329.00 |
| 09 Jun 2024 | 4.21 | 0.010 | 0.29% | 4.19 | 4.29 | 4.13 | 2,281.00 |
| 08 Jun 2024 | 4.20 | -0.330 | -7.31% | 4.51 | 4.72 | 4.16 | 2,499.00 |
| 07 Jun 2024 | 4.53 | -0.160 | -3.39% | 4.68 | 5.22 | 4.36 | 4,125.00 |
| 06 Jun 2024 | 4.69 | -0.050 | -0.97% | 4.72 | 4.75 | 4.60 | 2,910.00 |
| 05 Jun 2024 | 4.74 | -0.020 | -0.38% | 4.75 | 4.81 | 4.71 | 2,836.00 |
| 04 Jun 2024 | 4.75 | 0.140 | 3.12% | 4.61 | 4.76 | 4.58 | 2,723.00 |
| 03 Jun 2024 | 4.61 | 0.010 | 0.26% | 4.61 | 4.84 | 4.58 | 3,186.00 |
| 02 Jun 2024 | 4.60 | -0.240 | -4.88% | 4.80 | 4.91 | 4.57 | 2,258.00 |
| 01 Jun 2024 | 4.83 | 0.120 | 2.52% | 4.71 | 4.94 | 4.55 | 2,188.00 |
| 31 May 2024 | 4.71 | 0.170 | 3.67% | 4.53 | 4.92 | 4.46 | 4,352.00 |
| 30 May 2024 | 4.55 | -0.150 | -3.26% | 4.71 | 4.76 | 4.53 | 2,861.00 |
| 29 May 2024 | 4.70 | 0.250 | 5.57% | 4.46 | 4.75 | 4.42 | 2,672.00 |
| 28 May 2024 | 4.45 | -0.230 | -4.83% | 4.67 | 4.68 | 4.36 | 3,201.00 |
| 27 May 2024 | 4.68 | -0.030 | -0.53% | 4.69 | 4.80 | 4.65 | 3,008.00 |
| 26 May 2024 | 4.70 | -0.070 | -1.51% | 4.76 | 4.81 | 4.66 | 1,939.00 |
| 25 May 2024 | 4.78 | 0.070 | 1.55% | 4.71 | 5.10 | 4.70 | 2,352.00 |
| 24 May 2024 | 4.70 | 0.230 | 5.14% | 4.47 | 4.77 | 4.46 | 3,362.00 |
| 23 May 2024 | 4.47 | -0.100 | -2.21% | 4.59 | 4.65 | 4.29 | 3,780.00 |
| 22 May 2024 | 4.57 | -0.100 | -2.20% | 4.68 | 4.69 | 4.51 | 3,325.00 |
| 21 May 2024 | 4.68 | 0.070 | 1.43% | 4.64 | 4.75 | 4.59 | 6,155.00 |
| 20 May 2024 | 4.61 | 0.440 | 10.66% | 4.16 | 4.62 | 4.12 | 5,310.00 |
| 19 May 2024 | 4.17 | -0.180 | -4.19% | 4.35 | 4.38 | 4.15 | 2,116.00 |
| 18 May 2024 | 4.35 | 0.020 | 0.58% | 4.31 | 4.40 | 4.28 | 2,272.00 |
| 17 May 2024 | 4.32 | 0.150 | 3.67% | 4.16 | 4.36 | 4.14 | 2,819.00 |
| 16 May 2024 | 4.17 | -0.090 | -2.00% | 4.26 | 4.32 | 4.08 | 3,126.00 |
| 15 May 2024 | 4.26 | 0.250 | 6.32% | 4.01 | 4.29 | 3.97 | 3,435.00 |
| 14 May 2024 | 4.00 | -0.140 | -3.33% | 4.13 | 4.17 | 3.99 | 3,294.00 |
| 13 May 2024 | 4.14 | 0.040 | 1.10% | 4.11 | 4.21 | 3.93 | 3,019.00 |
| 12 May 2024 | 4.10 | -0.120 | -2.94% | 4.21 | 4.25 | 4.10 | 2,220.00 |
| 11 May 2024 | 4.22 | -0.090 | -1.97% | 4.30 | 4.41 | 4.21 | 2,473.00 |
| 10 May 2024 | 4.30 | -0.150 | -3.39% | 4.46 | 4.51 | 4.22 | 2,992.00 |
| 09 May 2024 | 4.46 | 0.150 | 3.51% | 4.28 | 4.57 | 4.17 | 2,820.00 |
| 08 May 2024 | 4.30 | 0.150 | 3.64% | 4.15 | 4.34 | 4.05 | 2,741.00 |
| 07 May 2024 | 4.15 | -0.130 | -2.97% | 4.29 | 4.32 | 4.13 | 2,585.00 |
| 06 May 2024 | 4.28 | -0.180 | -3.95% | 4.43 | 4.51 | 4.27 | 2,471.00 |
| 05 May 2024 | 4.46 | 0.120 | 2.74% | 4.35 | 4.46 | 4.24 | 2,153.00 |
| 04 May 2024 | 4.34 | -0.060 | -1.32% | 4.39 | 4.43 | 4.30 | 3,767.00 |
| 03 May 2024 | 4.40 | 0.280 | 6.83% | 4.13 | 4.41 | 4.10 | 3,073.00 |
| 02 May 2024 | 4.11 | -0.140 | -3.34% | 4.24 | 4.25 | 4.10 | 2,938.00 |
| 01 May 2024 | 4.26 | 0.070 | 1.62% | 4.18 | 4.26 | 4.00 | 3,081.00 |
| 30 Abr 2024 | 4.19 | -0.240 | -5.33% | 4.41 | 4.47 | 4.01 | 3,184.00 |
| 29 Abr 2024 | 4.42 | -0.020 | -0.36% | 4.46 | 4.47 | 4.30 | 2,461.00 |
| 28 Abr 2024 | 4.44 | -0.140 | -2.97% | 4.56 | 4.64 | 4.43 | 5,085.00 |
| 27 Abr 2024 | 4.58 | 0.130 | 2.90% | 4.45 | 4.59 | 4.30 | 9,527.00 |
| 26 Abr 2024 | 4.45 | -0.070 | -1.57% | 4.53 | 4.55 | 4.38 | 18,397.00 |
| 25 Abr 2024 | 4.52 | -0.050 | -1.16% | 4.56 | 4.59 | 4.43 | 14,721.00 |
| 24 Abr 2024 | 4.57 | -0.250 | -5.09% | 4.84 | 4.95 | 4.53 | 12,960.00 |
| 23 Abr 2024 | 4.82 | -0.240 | -4.78% | 5.05 | 5.09 | 4.79 | 10,449.00 |
| 22 Abr 2024 | 5.06 | 0.060 | 1.20% | 5.01 | 5.26 | 5.01 | 8,822.00 |
| 21 Abr 2024 | 5.00 | -0.250 | -4.73% | 5.21 | 5.24 | 5.00 | 8,885.00 |
| 20 Abr 2024 | 5.25 | 0.270 | 5.36% | 4.96 | 5.28 | 4.93 | 13,553.00 |
| 19 Abr 2024 | 4.98 | -0.010 | -0.18% | 4.97 | 5.09 | 4.69 | 17,620.00 |
| 18 Abr 2024 | 4.99 | 0.200 | 4.22% | 4.78 | 5.00 | 4.70 | 19,770.00 |
| 17 Abr 2024 | 4.79 | -0.170 | -3.33% | 4.93 | 4.99 | 4.66 | 20,062.00 |
| 16 Abr 2024 | 4.95 | 0.020 | 0.45% | 4.90 | 4.99 | 4.77 | 20,858.00 |
| 15 Abr 2024 | 4.93 | -0.200 | -3.92% | 5.09 | 5.33 | 4.77 | 28,761.00 |
| 14 Abr 2024 | 5.13 | 0.520 | 11.28% | 4.58 | 5.19 | 4.49 | 28,240.00 |
| 13 Abr 2024 | 4.61 | -0.800 | -14.82% | 5.38 | 5.59 | 3.95 | 25,992.00 |
| 12 Abr 2024 | 5.41 | -1.25 | -18.71% | 6.66 | 6.73 | 5.16 | 15,489.00 |
| 11 Abr 2024 | 6.66 | -0.070 | -1.01% | 6.71 | 6.82 | 6.56 | 16,198.00 |
| 10 Abr 2024 | 6.73 | -0.060 | -0.91% | 6.78 | 6.84 | 6.57 | 22,664.00 |
| 09 Abr 2024 | 6.79 | -0.380 | -5.29% | 7.17 | 7.22 | 6.76 | 15,107.00 |
| 08 Abr 2024 | 7.17 | 0.140 | 1.95% | 7.01 | 7.31 | 6.86 | 10,853.00 |
| 07 Abr 2024 | 7.03 | 0.170 | 2.54% | 6.85 | 7.08 | 6.82 | 9,504.00 |
| 06 Abr 2024 | 6.86 | 0.00 | 0.07% | 6.84 | 6.93 | 6.79 | 11,363.00 |
| 05 Abr 2024 | 6.85 | -0.080 | -1.15% | 6.92 | 7.07 | 6.69 | 19,871.00 |
| 04 Abr 2024 | 6.93 | 0.240 | 3.65% | 6.67 | 7.03 | 6.59 | 15,389.00 |
| 03 Abr 2024 | 6.69 | 0.020 | 0.33% | 6.67 | 6.78 | 6.45 | 20,981.00 |
| 02 Abr 2024 | 6.67 | -0.570 | -7.92% | 7.26 | 7.27 | 6.61 | 19,149.00 |
| 01 Abr 2024 | 7.24 | -0.390 | -5.05% | 7.61 | 7.64 | 7.01 | 18,139.00 |
| 31 Mar 2024 | 7.62 | 0.160 | 2.10% | 7.50 | 7.65 | 7.50 | 10,925.00 |
| 30 Mar 2024 | 7.47 | -0.230 | -2.96% | 7.67 | 7.71 | 7.45 | 10,078.00 |
