XRG Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 0.045 | -0.002 | -4.26% | 0.044 | 0.045 | 0.044 | 40,000 |
25 Jun 2024 | 0.047 | 0.00 | 0.00% | 0.045 | 0.047 | 0.045 | 112,478 |
24 Jun 2024 | 0.047 | -0.002 | -4.08% | 0.049 | 0.049 | 0.047 | 370,185 |
21 Jun 2024 | 0.049 | 0.001 | 2.08% | 0.049 | 0.049 | 0.049 | 70,163 |
20 Jun 2024 | 0.048 | 0.002 | 4.35% | 0.05 | 0.055 | 0.048 | 1,013,909 |
19 Jun 2024 | 0.046 | 0.006 | 15.00% | 0.042 | 0.046 | 0.042 | 521,800 |
18 Jun 2024 | 0.04 | 0.003 | 8.11% | 0.04 | 0.04 | 0.039 | 283,364 |
17 Jun 2024 | 0.037 | 0.001 | 2.78% | 0.037 | 0.037 | 0.037 | 12,340 |
14 Jun 2024 | 0.036 | -0.002 | -5.26% | 0.039 | 0.039 | 0.036 | 265,974 |
13 Jun 2024 | 0.038 | -0.001 | -2.56% | 0.039 | 0.039 | 0.038 | 1,316 |
12 Jun 2024 | 0.039 | 0.00 | 0.00% | 0.04 | 0.04 | 0.039 | 296,227 |
11 Jun 2024 | 0.039 | -0.001 | -2.50% | 0.041 | 0.042 | 0.038 | 238,880 |
07 Jun 2024 | 0.04 | 0.002 | 5.26% | 0.039 | 0.04 | 0.039 | 265,333 |
06 Jun 2024 | 0.038 | -0.001 | -2.56% | 0.038 | 0.039 | 0.038 | 67,500 |
05 Jun 2024 | 0.039 | 0.002 | 5.41% | 0.039 | 0.039 | 0.039 | 3,601 |
04 Jun 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0.00 |
03 Jun 2024 | 0.037 | -0.001 | -2.63% | 0.037 | 0.039 | 0.037 | 610,124 |
31 May 2024 | 0.038 | -0.002 | -5.00% | 0.04 | 0.043 | 0.038 | 900,223 |
30 May 2024 | 0.04 | 0.001 | 2.56% | 0.04 | 0.042 | 0.04 | 1,613,138 |
29 May 2024 | 0.039 | 0.002 | 5.41% | 0.037 | 0.039 | 0.037 | 404,033 |
28 May 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 120,608 |
27 May 2024 | 0.037 | 0.002 | 5.71% | 0.035 | 0.037 | 0.035 | 578,045 |
24 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 143,920 |
23 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 38,370 |
22 May 2024 | 0.035 | -0.001 | -2.78% | 0.035 | 0.035 | 0.031 | 244,138 |
21 May 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 110,963 |
20 May 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 83,591 |
17 May 2024 | 0.036 | 0.001 | 2.86% | 0.0355 | 0.036 | 0.0355 | 79,112 |
16 May 2024 | 0.035 | -0.001 | -2.78% | 0.035 | 0.036 | 0.035 | 262,687 |
15 May 2024 | 0.036 | 0.003 | 9.09% | 0.033 | 0.036 | 0.033 | 214,569 |
14 May 2024 | 0.033 | 0.002 | 6.45% | 0.033 | 0.033 | 0.033 | 12,000 |
13 May 2024 | 0.031 | -0.004 | -11.43% | 0.031 | 0.031 | 0.031 | 133,375 |
10 May 2024 | 0.035 | 0.001 | 2.94% | 0.035 | 0.035 | 0.035 | 84,618 |
09 May 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.036 | 0.034 | 220,679 |
08 May 2024 | 0.034 | 0.001 | 3.03% | 0.034 | 0.034 | 0.034 | 32,046 |
07 May 2024 | 0.033 | 0.002 | 6.45% | 0.031 | 0.033 | 0.031 | 150,420 |
06 May 2024 | 0.031 | 0.001 | 3.33% | 0.03 | 0.031 | 0.03 | 38,074 |
03 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 18,986 |
02 May 2024 | 0.03 | 0.001 | 3.45% | 0.03 | 0.03 | 0.03 | 207,639 |
01 May 2024 | 0.029 | -0.005 | -14.71% | 0.031 | 0.031 | 0.029 | 89,419 |
30 Abr 2024 | 0.034 | 0.003 | 9.68% | 0.031 | 0.034 | 0.0285 | 320,038 |
29 Abr 2024 | 0.031 | -0.001 | -3.13% | 0.035 | 0.035 | 0.031 | 124,676 |
26 Abr 2024 | 0.032 | -0.001 | -3.03% | 0.033 | 0.033 | 0.031 | 372,867 |
24 Abr 2024 | 0.033 | -0.001 | -2.94% | 0.035 | 0.035 | 0.033 | 84,495 |
23 Abr 2024 | 0.034 | -0.001 | -2.86% | 0.0355 | 0.0355 | 0.034 | 41,025 |
22 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0.00 |
19 Abr 2024 | 0.035 | 0.001 | 2.94% | 0.035 | 0.035 | 0.035 | 14,166 |
18 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 38,357 |
17 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 7,769 |
16 Abr 2024 | 0.034 | -0.001 | -2.86% | 0.034 | 0.034 | 0.034 | 32,000 |
15 Abr 2024 | 0.035 | -0.001 | -2.78% | 0.035 | 0.035 | 0.035 | 216,432 |
12 Abr 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 0.00 |
11 Abr 2024 | 0.036 | 0.002 | 5.88% | 0.036 | 0.036 | 0.034 | 98,011 |
10 Abr 2024 | 0.034 | -0.001 | -2.86% | 0.035 | 0.036 | 0.034 | 290,000 |
09 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 93,975 |
08 Abr 2024 | 0.035 | 0.002 | 6.06% | 0.035 | 0.035 | 0.035 | 14,286 |
05 Abr 2024 | 0.033 | 0.00 | 0.00% | 0.033 | 0.033 | 0.033 | 0.00 |
04 Abr 2024 | 0.033 | 0.00 | 0.00% | 0.033 | 0.033 | 0.033 | 0.00 |
03 Abr 2024 | 0.033 | -0.002 | -5.71% | 0.036 | 0.036 | 0.033 | 60,142 |
02 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.034 | 1,039,637 |
28 Mar 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 495,503 |