ELFUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.636 | -0.0216 | -3.28% | 0.6566 | 0.6876 | 0.6317 | 656,866.00 |
26 Mar 2024 | 0.6576 | 0.0131 | 2.03% | 0.6421 | 0.6622 | 0.6398 | 315,686.00 |
25 Mar 2024 | 0.6445 | 0.0168 | 2.68% | 0.6269 | 0.6445 | 0.6201 | 194,860.00 |
24 Mar 2024 | 0.6277 | 0.0082 | 1.32% | 0.619 | 0.6289 | 0.606 | 172,062.00 |
23 Mar 2024 | 0.6195 | -0.0112 | -1.78% | 0.629 | 0.6338 | 0.6062 | 284,832.00 |
22 Mar 2024 | 0.6307 | 0.0237 | 3.90% | 0.6055 | 0.670 | 0.5941 | 1,079,207.00 |
21 Mar 2024 | 0.607 | 0.0011 | 0.18% | 0.6041 | 0.6133 | 0.597 | 256,883.00 |
20 Mar 2024 | 0.6059 | 0.052 | 9.39% | 0.5543 | 0.624 | 0.5462 | 1,143,437.00 |
19 Mar 2024 | 0.5539 | -0.0441 | -7.37% | 0.597 | 0.5982 | 0.5517 | 504,441.00 |
18 Mar 2024 | 0.598 | -0.0153 | -2.49% | 0.6094 | 0.6115 | 0.5862 | 253,328.00 |
17 Mar 2024 | 0.6133 | 0.0135 | 2.25% | 0.603 | 0.6149 | 0.5752 | 499,364.00 |
16 Mar 2024 | 0.5998 | -0.0366 | -5.75% | 0.6383 | 0.6464 | 0.595 | 318,499.00 |
15 Mar 2024 | 0.6364 | -0.0769 | -10.78% | 0.684 | 0.6908 | 0.6162 | 581,077.00 |
14 Mar 2024 | 0.7133 | 0.00 | 0.00% | 0.7133 | 0.7133 | 0.7133 | 0.00 |
13 Mar 2024 | 0.7133 | 0.0172 | 2.47% | 0.6947 | 0.7162 | 0.685 | 353,775.00 |
12 Mar 2024 | 0.6961 | -0.0019 | -0.27% | 0.6995 | 0.700 | 0.6595 | 451,433.00 |
11 Mar 2024 | 0.698 | 0.023 | 3.41% | 0.6763 | 0.700 | 0.652 | 666,592.00 |
10 Mar 2024 | 0.675 | -0.0021 | -0.31% | 0.679 | 0.6834 | 0.6592 | 308,538.00 |
09 Mar 2024 | 0.6771 | 0.00 | 0.00% | 0.6771 | 0.6771 | 0.6771 | 0.00 |
08 Mar 2024 | 0.6771 | 0.0055 | 0.82% | 0.6723 | 0.687 | 0.6551 | 428,804.00 |
07 Mar 2024 | 0.6716 | 0.0057 | 0.86% | 0.6605 | 0.673 | 0.6476 | 412,129.00 |
06 Mar 2024 | 0.6659 | 0.0241 | 3.76% | 0.6424 | 0.6674 | 0.6215 | 1,035,147.00 |
05 Mar 2024 | 0.6418 | -0.0706 | -9.91% | 0.708 | 0.7089 | 0.618 | 1,267,432.00 |
04 Mar 2024 | 0.7124 | -0.0128 | -1.77% | 0.7189 | 0.7226 | 0.6815 | 944,092.00 |
03 Mar 2024 | 0.7252 | 0.0273 | 3.91% | 0.6909 | 0.739 | 0.660 | 1,737,473.00 |
02 Mar 2024 | 0.6979 | 0.0197 | 2.90% | 0.6761 | 0.6986 | 0.6633 | 598,111.00 |
01 Mar 2024 | 0.6782 | 0.0297 | 4.58% | 0.6473 | 0.6783 | 0.644 | 455,777.00 |
29 Feb 2024 | 0.6485 | 0.0046 | 0.71% | 0.6443 | 0.6641 | 0.6347 | 952,259.00 |
28 Feb 2024 | 0.6439 | -0.0014 | -0.22% | 0.6447 | 0.6592 | 0.6255 | 699,777.00 |
27 Feb 2024 | 0.6453 | -0.013 | -1.97% | 0.6578 | 0.6695 | 0.6408 | 743,904.00 |
26 Feb 2024 | 0.6583 | 0.0178 | 2.78% | 0.6403 | 0.6619 | 0.6298 | 431,672.00 |
25 Feb 2024 | 0.6405 | 0.0153 | 2.45% | 0.6248 | 0.6412 | 0.6237 | 700,697.00 |
24 Feb 2024 | 0.6252 | -0.0035 | -0.56% | 0.629 | 0.629 | 0.6193 | 216,378.00 |
23 Feb 2024 | 0.6287 | -0.0087 | -1.36% | 0.6374 | 0.6434 | 0.6266 | 617,196.00 |
22 Feb 2024 | 0.6374 | -0.0019 | -0.30% | 0.6398 | 0.6406 | 0.6209 | 1,029,899.00 |
21 Feb 2024 | 0.6393 | -0.0306 | -4.57% | 0.6664 | 0.6801 | 0.622 | 790,720.00 |
20 Feb 2024 | 0.6699 | 0.0285 | 4.44% | 0.641 | 0.6844 | 0.6282 | 2,065,950.00 |
19 Feb 2024 | 0.6414 | 0.0091 | 1.44% | 0.6313 | 0.6437 | 0.6222 | 487,027.00 |
18 Feb 2024 | 0.6323 | -0.0099 | -1.54% | 0.636 | 0.6386 | 0.6216 | 466,432.00 |
17 Feb 2024 | 0.6422 | 0.0274 | 4.46% | 0.6148 | 0.6542 | 0.6117 | 1,282,711.00 |
16 Feb 2024 | 0.6148 | 0.0032 | 0.52% | 0.6136 | 0.6197 | 0.6039 | 330,113.00 |
15 Feb 2024 | 0.6116 | -0.0016 | -0.26% | 0.6132 | 0.6174 | 0.6025 | 480,538.00 |
14 Feb 2024 | 0.6132 | 0.0194 | 3.27% | 0.5939 | 0.6171 | 0.5899 | 387,842.00 |
13 Feb 2024 | 0.5938 | -0.0127 | -2.09% | 0.6061 | 0.6105 | 0.5856 | 293,885.00 |
12 Feb 2024 | 0.6065 | 0.0025 | 0.41% | 0.6029 | 0.609 | 0.5924 | 248,478.00 |
11 Feb 2024 | 0.604 | 0.0101 | 1.70% | 0.5937 | 0.6142 | 0.5924 | 429,000.00 |
10 Feb 2024 | 0.5939 | -0.006 | -1.00% | 0.5999 | 0.6017 | 0.5891 | 315,799.00 |
09 Feb 2024 | 0.5999 | 0.0104 | 1.76% | 0.5897 | 0.6067 | 0.5891 | 875,765.00 |
08 Feb 2024 | 0.5895 | 0.0074 | 1.27% | 0.5818 | 0.5904 | 0.5737 | 507,276.00 |
07 Feb 2024 | 0.5821 | -0.0023 | -0.39% | 0.5847 | 0.5856 | 0.5706 | 268,234.00 |
06 Feb 2024 | 0.5844 | 0.017 | 3.00% | 0.5673 | 0.5962 | 0.5644 | 1,844,492.00 |
05 Feb 2024 | 0.5674 | 0.0022 | 0.39% | 0.5652 | 0.5804 | 0.5631 | 1,268,580.00 |
04 Feb 2024 | 0.5652 | 0.0058 | 1.04% | 0.5582 | 0.5658 | 0.5485 | 733,571.00 |
03 Feb 2024 | 0.5594 | -0.0202 | -3.49% | 0.578 | 0.578 | 0.5577 | 423,992.00 |
02 Feb 2024 | 0.5796 | 0.0317 | 5.79% | 0.5474 | 0.5804 | 0.5436 | 1,258,584.00 |
01 Feb 2024 | 0.5479 | -0.0096 | -1.72% | 0.5582 | 0.5584 | 0.537 | 695,887.00 |
31 Ene 2024 | 0.5575 | -0.0118 | -2.07% | 0.5688 | 0.5949 | 0.5558 | 984,863.00 |
30 Ene 2024 | 0.5693 | -0.0164 | -2.80% | 0.5845 | 0.5853 | 0.5686 | 418,267.00 |
29 Ene 2024 | 0.5857 | 0.0042 | 0.72% | 0.582 | 0.5889 | 0.5717 | 494,060.00 |
28 Ene 2024 | 0.5815 | -0.0204 | -3.39% | 0.5994 | 0.5998 | 0.5811 | 566,976.00 |
27 Ene 2024 | 0.6019 | 0.0197 | 3.38% | 0.581 | 0.6087 | 0.5759 | 1,845,059.00 |
26 Ene 2024 | 0.5822 | 0.005 | 0.87% | 0.5753 | 0.5848 | 0.5685 | 399,929.00 |
25 Ene 2024 | 0.5772 | 0.0169 | 3.02% | 0.5596 | 0.595 | 0.551 | 2,065,604.00 |
24 Ene 2024 | 0.5603 | -0.001 | -0.18% | 0.5605 | 0.565 | 0.5532 | 425,090.00 |
23 Ene 2024 | 0.5613 | -0.0112 | -1.96% | 0.5743 | 0.5892 | 0.5343 | 2,839,610.00 |
22 Ene 2024 | 0.5725 | -0.008 | -1.38% | 0.5777 | 0.5842 | 0.5483 | 1,607,784.00 |
21 Ene 2024 | 0.5805 | 0.016 | 2.83% | 0.5644 | 0.586 | 0.5569 | 1,388,220.00 |
20 Ene 2024 | 0.5645 | 0.0051 | 0.91% | 0.5661 | 0.5996 | 0.5625 | 534,784.00 |
19 Ene 2024 | 0.5594 | -0.024 | -4.11% | 0.5798 | 0.5803 | 0.5514 | 590,565.00 |
18 Ene 2024 | 0.5834 | 0.0017 | 0.29% | 0.581 | 0.6161 | 0.5548 | 1,880,085.00 |
17 Ene 2024 | 0.5817 | -0.0139 | -2.33% | 0.5929 | 0.5929 | 0.5775 | 374,588.00 |
16 Ene 2024 | 0.5956 | 0.0115 | 1.97% | 0.5841 | 0.603 | 0.5762 | 1,920,638.00 |
15 Ene 2024 | 0.5841 | 0.0038 | 0.65% | 0.5805 | 0.600 | 0.565 | 1,703,604.00 |
14 Ene 2024 | 0.5803 | 0.0128 | 2.26% | 0.5667 | 0.5889 | 0.5561 | 1,652,954.00 |
13 Ene 2024 | 0.5675 | 0.0134 | 2.42% | 0.5555 | 0.5759 | 0.5472 | 832,430.00 |
12 Ene 2024 | 0.5541 | -0.0088 | -1.56% | 0.5603 | 0.570 | 0.5318 | 2,343,604.00 |
11 Ene 2024 | 0.5629 | 0.0062 | 1.11% | 0.5559 | 0.5755 | 0.5493 | 2,194,721.00 |
10 Ene 2024 | 0.5567 | 0.0058 | 1.05% | 0.5509 | 0.5691 | 0.5224 | 1,360,941.00 |
09 Ene 2024 | 0.5509 | 0.0021 | 0.38% | 0.5489 | 0.5806 | 0.5411 | 3,419,439.00 |
08 Ene 2024 | 0.5488 | 0.0212 | 4.02% | 0.5271 | 0.5507 | 0.4844 | 2,080,750.00 |
07 Ene 2024 | 0.5276 | -0.0515 | -8.89% | 0.5767 | 0.5861 | 0.5226 | 1,944,268.00 |
06 Ene 2024 | 0.5791 | 0.0221 | 3.97% | 0.5538 | 0.6218 | 0.547 | 4,104,572.00 |
05 Ene 2024 | 0.557 | 0.0204 | 3.80% | 0.5362 | 0.5632 | 0.5223 | 2,093,182.00 |
04 Ene 2024 | 0.5366 | -0.0018 | -0.33% | 0.5369 | 0.5454 | 0.5265 | 414,782.00 |
03 Ene 2024 | 0.5384 | -0.0587 | -9.83% | 0.5939 | 0.5973 | 0.510 | 1,885,607.00 |
02 Ene 2024 | 0.5971 | 0.0104 | 1.77% | 0.6115 | 0.6249 | 0.5894 | 553,824.00 |
01 Ene 2024 | 0.5867 | 0.0053 | 0.91% | 0.5794 | 0.5899 | 0.5663 | 574,541.00 |
31 Dic 2023 | 0.5814 | -0.0153 | -2.56% | 0.6019 | 0.6019 | 0.5773 | 332,878.00 |
30 Dic 2023 | 0.5967 | -0.0118 | -1.94% | 0.6227 | 0.625 | 0.5471 | 2,126,407.00 |
29 Dic 2023 | 0.6085 | -0.0229 | -3.63% | 0.622 | 0.630 | 0.6055 | 854,822.00 |