Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GTXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 12 May 2024 | 8.13 | 0.050 | 0.56% | 8.09 | 8.17 | 8.06 | 45.00 |
| 11 May 2024 | 8.08 | -0.150 | -1.86% | 8.14 | 8.18 | 8.02 | 100.00 |
| 10 May 2024 | 8.23 | 0.00 | 0.00% | 8.23 | 8.23 | 8.23 | 0.00 |
| 09 May 2024 | 8.23 | 0.140 | 1.77% | 8.04 | 8.29 | 7.99 | 147.00 |
| 08 May 2024 | 8.09 | 0.00 | 0.00% | 8.09 | 8.09 | 8.09 | 0.00 |
| 07 May 2024 | 8.09 | -0.010 | -0.18% | 8.10 | 8.29 | 8.09 | 106.00 |
| 06 May 2024 | 8.10 | -0.030 | -0.43% | 8.19 | 8.38 | 8.06 | 212.00 |
| 05 May 2024 | 8.14 | 0.00 | 0.00% | 8.14 | 8.14 | 8.14 | 0.00 |
| 04 May 2024 | 8.14 | 0.110 | 1.35% | 8.05 | 8.18 | 7.88 | 439.00 |
| 03 May 2024 | 8.03 | 0.400 | 5.22% | 7.78 | 8.17 | 7.53 | 654.00 |
| 02 May 2024 | 7.63 | 0.00 | 0.00% | 7.63 | 7.63 | 7.63 | 0.00 |
| 01 May 2024 | 7.63 | 0.020 | 0.23% | 7.61 | 7.71 | 7.12 | 617.00 |
| 30 Abr 2024 | 7.61 | -0.230 | -2.96% | 7.82 | 7.98 | 7.23 | 878.00 |
| 29 Abr 2024 | 7.85 | 0.070 | 0.86% | 7.95 | 8.00 | 7.48 | 488.00 |
| 28 Abr 2024 | 7.78 | 0.00 | 0.00% | 7.78 | 7.78 | 7.78 | 0.00 |
| 27 Abr 2024 | 7.78 | 0.200 | 2.65% | 7.58 | 7.91 | 7.45 | 448.00 |
| 26 Abr 2024 | 7.58 | -0.020 | -0.32% | 7.60 | 7.75 | 7.47 | 171.00 |
| 25 Abr 2024 | 7.60 | 0.00 | -0.03% | 7.61 | 7.69 | 7.43 | 534.00 |
| 24 Abr 2024 | 7.60 | 0.100 | 1.29% | 7.51 | 7.94 | 7.37 | 608.00 |
| 23 Abr 2024 | 7.51 | 0.040 | 0.51% | 7.48 | 7.69 | 7.32 | 1,065.00 |
| 22 Abr 2024 | 7.47 | 0.450 | 6.35% | 7.04 | 7.51 | 6.96 | 566.00 |
| 21 Abr 2024 | 7.02 | -0.100 | -1.39% | 7.11 | 7.16 | 6.92 | 388.00 |
| 20 Abr 2024 | 7.12 | 0.280 | 4.09% | 6.81 | 7.12 | 6.78 | 316.00 |
| 19 Abr 2024 | 6.84 | 0.100 | 1.46% | 6.73 | 6.97 | 6.42 | 577.00 |
| 18 Abr 2024 | 6.74 | 0.090 | 1.38% | 6.65 | 6.83 | 6.29 | 685.00 |
| 17 Abr 2024 | 6.65 | -0.170 | -2.52% | 6.82 | 7.07 | 6.51 | 887.00 |
| 16 Abr 2024 | 6.82 | -0.150 | -2.10% | 6.99 | 7.01 | 6.60 | 611.00 |
| 15 Abr 2024 | 6.97 | -0.250 | -3.45% | 7.23 | 7.42 | 6.89 | 854.00 |
| 14 Abr 2024 | 7.22 | 0.200 | 2.84% | 7.02 | 7.24 | 6.80 | 989.00 |
| 13 Abr 2024 | 7.02 | -0.250 | -3.42% | 7.25 | 7.62 | 6.63 | 1,660.00 |
| 12 Abr 2024 | 7.27 | -0.720 | -9.01% | 7.98 | 8.05 | 7.18 | 1,151.00 |
| 11 Abr 2024 | 7.99 | 0.110 | 1.42% | 7.88 | 8.26 | 7.71 | 1,023.00 |
| 10 Abr 2024 | 7.88 | 0.130 | 1.68% | 7.74 | 8.02 | 7.44 | 1,362.00 |
| 09 Abr 2024 | 7.75 | -0.160 | -2.05% | 7.90 | 8.56 | 7.52 | 2,633.00 |
| 08 Abr 2024 | 7.91 | 0.150 | 1.87% | 7.77 | 8.14 | 7.66 | 2,612.00 |
| 07 Abr 2024 | 7.76 | 0.030 | 0.35% | 7.70 | 8.47 | 7.65 | 3,699.00 |
| 06 Abr 2024 | 7.74 | 0.020 | 0.26% | 7.72 | 7.79 | 7.29 | 3,968.00 |
| 05 Abr 2024 | 7.72 | -0.400 | -4.89% | 8.11 | 8.14 | 7.58 | 4,020.00 |
| 04 Abr 2024 | 8.11 | -0.090 | -1.10% | 8.20 | 8.48 | 8.09 | 2,381.00 |
| 03 Abr 2024 | 8.20 | -0.380 | -4.38% | 8.56 | 9.14 | 8.17 | 3,469.00 |
| 02 Abr 2024 | 8.58 | -1.22 | -12.45% | 9.80 | 9.88 | 8.50 | 5,544.00 |
| 01 Abr 2024 | 9.80 | -0.810 | -7.65% | 10.61 | 10.61 | 9.73 | 2,879.00 |
| 31 Mar 2024 | 10.61 | 0.380 | 3.70% | 10.34 | 10.70 | 10.09 | 2,790.00 |
| 30 Mar 2024 | 10.23 | 0.00 | 0.00% | 10.23 | 10.23 | 10.23 | 0.00 |
| 29 Mar 2024 | 10.23 | 0.230 | 2.30% | 10.04 | 10.67 | 9.34 | 3,460.00 |
| 28 Mar 2024 | 10.00 | 0.630 | 6.76% | 9.34 | 11.48 | 9.11 | 8,552.00 |
| 27 Mar 2024 | 9.37 | 0.680 | 7.82% | 8.68 | 9.56 | 8.28 | 2,387.00 |
| 26 Mar 2024 | 8.69 | 0.130 | 1.53% | 8.56 | 8.90 | 8.13 | 2,102.00 |
| 25 Mar 2024 | 8.56 | 0.300 | 3.64% | 8.19 | 8.70 | 7.88 | 1,503.00 |
| 24 Mar 2024 | 8.26 | 0.590 | 7.66% | 7.67 | 8.36 | 7.67 | 1,921.00 |
| 23 Mar 2024 | 7.67 | 0.790 | 11.43% | 7.64 | 7.81 | 7.60 | 212.00 |
| 22 Mar 2024 | 6.88 | -0.180 | -2.52% | 7.02 | 7.03 | 6.74 | 549.00 |
| 21 Mar 2024 | 7.06 | 0.00 | 0.00% | 7.06 | 7.06 | 7.06 | 0.00 |
| 20 Mar 2024 | 7.06 | 0.150 | 2.18% | 6.91 | 7.11 | 6.70 | 2,723.00 |
| 19 Mar 2024 | 6.91 | -0.180 | -2.60% | 7.09 | 7.15 | 6.74 | 1,014.00 |
| 18 Mar 2024 | 7.09 | 0.00 | -0.01% | 7.08 | 7.12 | 6.83 | 582.00 |
| 17 Mar 2024 | 7.09 | 0.400 | 5.90% | 6.72 | 7.16 | 6.63 | 691.00 |
| 16 Mar 2024 | 6.70 | -0.590 | -8.11% | 7.28 | 7.38 | 6.66 | 1,082.00 |
| 15 Mar 2024 | 7.29 | -0.200 | -2.62% | 7.16 | 7.31 | 6.61 | 1,566.00 |
| 14 Mar 2024 | 7.49 | 0.00 | 0.00% | 7.49 | 7.49 | 7.49 | 0.00 |
| 13 Mar 2024 | 7.49 | 0.810 | 12.21% | 6.68 | 7.51 | 6.61 | 1,160.00 |
| 12 Mar 2024 | 6.67 | 0.310 | 4.85% | 6.36 | 6.73 | 6.18 | 669.00 |
| 11 Mar 2024 | 6.36 | 0.320 | 5.27% | 6.04 | 6.56 | 5.88 | 1,196.00 |
| 10 Mar 2024 | 6.04 | 0.660 | 12.26% | 5.38 | 6.44 | 5.31 | 1,929.00 |
| 09 Mar 2024 | 5.38 | 0.080 | 1.47% | 5.31 | 5.42 | 5.25 | 2,750.00 |
| 08 Mar 2024 | 5.31 | 0.120 | 2.22% | 5.19 | 5.31 | 5.19 | 455.00 |
| 07 Mar 2024 | 5.19 | 0.040 | 0.77% | 5.16 | 5.19 | 5.05 | 408.00 |
| 06 Mar 2024 | 5.15 | -0.110 | -2.16% | 5.26 | 5.29 | 4.99 | 561.00 |
| 05 Mar 2024 | 5.26 | -0.060 | -1.12% | 5.33 | 5.46 | 5.26 | 795.00 |
| 04 Mar 2024 | 5.32 | -0.060 | -1.11% | 5.38 | 5.38 | 5.21 | 548.00 |
| 03 Mar 2024 | 5.38 | -0.080 | -1.49% | 5.47 | 5.54 | 5.33 | 353.00 |
| 02 Mar 2024 | 5.47 | 0.300 | 5.80% | 5.17 | 5.54 | 5.17 | 387.00 |
| 01 Mar 2024 | 5.17 | 0.040 | 0.83% | 5.12 | 5.24 | 5.12 | 241.00 |
| 29 Feb 2024 | 5.12 | 0.110 | 2.11% | 5.02 | 5.14 | 4.99 | 541.00 |
| 28 Feb 2024 | 5.02 | 0.040 | 0.80% | 4.98 | 5.02 | 4.94 | 463.00 |
| 27 Feb 2024 | 4.98 | 0.080 | 1.72% | 4.91 | 4.98 | 4.89 | 225.00 |
| 26 Feb 2024 | 4.89 | -0.030 | -0.63% | 4.92 | 4.93 | 4.76 | 1,232.00 |
| 25 Feb 2024 | 4.92 | 0.090 | 1.82% | 4.84 | 4.93 | 4.79 | 973.00 |
| 24 Feb 2024 | 4.84 | 0.120 | 2.61% | 4.71 | 4.93 | 4.70 | 2,020.00 |
| 23 Feb 2024 | 4.71 | -0.020 | -0.42% | 4.71 | 4.74 | 4.70 | 120.00 |
| 22 Feb 2024 | 4.73 | 0.00 | 0.00% | 4.73 | 4.73 | 4.73 | 0.00 |
| 21 Feb 2024 | 4.73 | -0.030 | -0.60% | 4.76 | 4.77 | 4.68 | 215.00 |
| 20 Feb 2024 | 4.76 | 0.020 | 0.47% | 4.74 | 4.79 | 4.73 | 164.00 |
| 19 Feb 2024 | 4.74 | -0.030 | -0.70% | 4.77 | 4.80 | 4.73 | 169.00 |
| 18 Feb 2024 | 4.77 | 0.050 | 1.12% | 4.71 | 4.77 | 4.71 | 125.00 |
| 17 Feb 2024 | 4.72 | 0.00 | 0.00% | 4.72 | 4.72 | 4.72 | 0.00 |
| 16 Feb 2024 | 4.72 | 0.00 | -0.08% | 4.72 | 4.76 | 4.66 | 144.00 |
| 15 Feb 2024 | 4.72 | 0.010 | 0.23% | 4.71 | 4.74 | 4.68 | 132.00 |
| 14 Feb 2024 | 4.71 | 0.050 | 1.04% | 4.67 | 4.71 | 0.015042 | 17,441.00 |
| 13 Feb 2024 | 4.66 | 0.080 | 1.69% | 4.68 | 4.70 | 4.61 | 302.00 |
