Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SGBUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.0091 | -0.00004 | -0.44% | 0.00924 | 0.00932 | 0.00891 | 317,858.00 |
| 24 Jun 2024 | 0.00914 | -0.00035 | -3.69% | 0.00914 | 0.00947 | 0.00846 | 1,418,727.00 |
| 23 Jun 2024 | 0.00949 | 0.00066 | 7.47% | 0.00884 | 0.00949 | 0.00883 | 928,466.00 |
| 22 Jun 2024 | 0.00883 | -0.00045 | -4.85% | 0.00939 | 0.00945 | 0.00881 | 316,719.00 |
| 21 Jun 2024 | 0.00928 | 0.00 | 0.00% | 0.00925 | 0.0093 | 0.00899 | 284,740.00 |
| 20 Jun 2024 | 0.00928 | 0.00019 | 2.09% | 0.00909 | 0.00955 | 0.00901 | 296,586.00 |
| 19 Jun 2024 | 0.00909 | 0.00012 | 1.34% | 0.00925 | 0.00934 | 0.00891 | 573,377.00 |
| 18 Jun 2024 | 0.00897 | -0.00055 | -5.78% | 0.00952 | 0.00996 | 0.00869 | 926,124.00 |
| 17 Jun 2024 | 0.00952 | 0.00 | 0.00% | 0.00952 | 0.00952 | 0.00952 | 0.00 |
| 16 Jun 2024 | 0.00952 | 0.00021 | 2.26% | 0.00944 | 0.01001 | 0.00912 | 174,211.00 |
| 15 Jun 2024 | 0.00931 | -0.00007 | -0.75% | 0.00938 | 0.00947 | 0.00883 | 3,056,032.00 |
| 14 Jun 2024 | 0.00938 | -0.00017 | -1.78% | 0.00955 | 0.00995 | 0.00935 | 3,402,447.00 |
| 13 Jun 2024 | 0.00955 | -0.00047 | -4.69% | 0.01002 | 0.01028 | 0.00955 | 3,796,032.00 |
| 12 Jun 2024 | 0.01002 | 0.00025 | 2.56% | 0.00961 | 0.01024 | 0.00944 | 1,958,663.00 |
| 11 Jun 2024 | 0.00977 | -0.00038 | -3.74% | 0.01012 | 0.01031 | 0.00966 | 225,298.00 |
| 10 Jun 2024 | 0.01015 | -0.00117 | -10.34% | 0.01104 | 0.01128 | 0.01002 | 1,280,263.00 |
| 09 Jun 2024 | 0.01132 | 0.00104 | 10.12% | 0.01002 | 0.01145 | 0.01002 | 1,269,266.00 |
| 08 Jun 2024 | 0.01028 | 0.00 | 0.00% | 0.01028 | 0.01068 | 0.00949 | 330,077.00 |
| 07 Jun 2024 | 0.01028 | -0.00102 | -9.03% | 0.01127 | 0.01145 | 0.01017 | 1,036,759.00 |
| 06 Jun 2024 | 0.0113 | -0.00023 | -1.99% | 0.01155 | 0.01194 | 0.0113 | 1,020,526.00 |
| 05 Jun 2024 | 0.01153 | 0.00015 | 1.32% | 0.01149 | 0.01153 | 0.01088 | 1,208,415.00 |
| 04 Jun 2024 | 0.01138 | 0.0001 | 0.89% | 0.01102 | 0.01188 | 0.01087 | 2,374,393.00 |
| 03 Jun 2024 | 0.01128 | 0.00169 | 17.62% | 0.00992 | 0.01194 | 0.0091 | 4,172,961.00 |
| 02 Jun 2024 | 0.00959 | 0.00059 | 6.56% | 0.00884 | 0.01005 | 0.00867 | 678,574.00 |
| 01 Jun 2024 | 0.009 | 0.00011 | 1.24% | 0.00895 | 0.009 | 0.00877 | 789,544.00 |
| 31 May 2024 | 0.00889 | 0.00 | 0.00% | 0.00865 | 0.00889 | 0.00854 | 128,260.00 |
| 30 May 2024 | 0.00889 | 0.00003 | 0.34% | 0.0088 | 0.00895 | 0.0086 | 171,787.00 |
| 29 May 2024 | 0.00886 | 0.00014 | 1.61% | 0.00881 | 0.00907 | 0.0087 | 577,215.00 |
| 28 May 2024 | 0.00872 | -0.0003 | -3.33% | 0.00901 | 0.00925 | 0.0085 | 438,000.00 |
| 27 May 2024 | 0.00902 | 0.00006 | 0.67% | 0.00896 | 0.00925 | 0.00868 | 285,948.00 |
| 26 May 2024 | 0.00896 | 0.00029 | 3.34% | 0.00866 | 0.00914 | 0.00835 | 441,606.00 |
| 25 May 2024 | 0.00867 | -0.00007 | -0.80% | 0.00878 | 0.00897 | 0.00866 | 275,668.00 |
| 24 May 2024 | 0.00874 | 0.0002 | 2.34% | 0.00851 | 0.00882 | 0.00815 | 896,239.00 |
| 23 May 2024 | 0.00854 | -0.00007 | -0.81% | 0.0086 | 0.00908 | 0.00853 | 510,701.00 |
| 22 May 2024 | 0.00861 | -0.00043 | -4.76% | 0.00916 | 0.00918 | 0.00853 | 604,967.00 |
| 21 May 2024 | 0.00904 | 0.00034 | 3.91% | 0.00877 | 0.00975 | 0.0087 | 2,989,006.00 |
| 20 May 2024 | 0.0087 | 0.00026 | 3.08% | 0.00833 | 0.0087 | 0.00804 | 1,720,505.00 |
| 19 May 2024 | 0.00844 | -0.00013 | -1.52% | 0.00863 | 0.00891 | 0.00832 | 931,789.00 |
| 18 May 2024 | 0.00857 | -0.00027 | -3.05% | 0.00885 | 0.00892 | 0.00848 | 2,644,082.00 |
| 17 May 2024 | 0.00884 | -0.0003 | -3.28% | 0.00925 | 0.00955 | 0.00857 | 2,777,534.00 |
| 16 May 2024 | 0.00914 | 0.00124 | 15.70% | 0.00793 | 0.00946 | 0.00786 | 1,762,306.00 |
| 15 May 2024 | 0.0079 | -0.00011 | -1.37% | 0.00789 | 0.00836 | 0.00768 | 658,906.00 |
| 14 May 2024 | 0.00801 | -0.00049 | -5.76% | 0.00858 | 0.0086 | 0.00801 | 589,546.00 |
| 13 May 2024 | 0.0085 | -0.00041 | -4.60% | 0.00882 | 0.00908 | 0.0085 | 754,590.00 |
| 12 May 2024 | 0.00891 | 0.00004 | 0.45% | 0.00893 | 0.00908 | 0.00882 | 228,716.00 |
| 11 May 2024 | 0.00887 | -0.0001 | -1.11% | 0.009 | 0.00931 | 0.00887 | 194,217.00 |
| 10 May 2024 | 0.00897 | -0.00036 | -3.86% | 0.00929 | 0.00929 | 0.00883 | 1,197,975.00 |
| 09 May 2024 | 0.00933 | -0.00032 | -3.32% | 0.00971 | 0.00997 | 0.00928 | 725,366.00 |
| 08 May 2024 | 0.00965 | -0.00042 | -4.17% | 0.00996 | 0.01038 | 0.00961 | 1,018,861.00 |
| 07 May 2024 | 0.01007 | -0.00002 | -0.20% | 0.00999 | 0.01012 | 0.00968 | 695,328.00 |
| 06 May 2024 | 0.01009 | 0.00036 | 3.70% | 0.00964 | 0.01015 | 0.00949 | 612,527.00 |
| 05 May 2024 | 0.00973 | -0.00011 | -1.12% | 0.00969 | 0.01002 | 0.00952 | 535,276.00 |
| 04 May 2024 | 0.00984 | 0.00 | 0.00% | 0.00984 | 0.00984 | 0.00984 | 0.00 |
| 03 May 2024 | 0.00984 | 0.00019 | 1.97% | 0.00968 | 0.00997 | 0.00924 | 647,566.00 |
| 02 May 2024 | 0.00965 | 0.00029 | 3.10% | 0.0095 | 0.00992 | 0.00907 | 293,961.00 |
| 01 May 2024 | 0.00936 | 0.00008 | 0.86% | 0.00944 | 0.00978 | 0.009 | 1,807,859.00 |
| 30 Abr 2024 | 0.00928 | -0.00054 | -5.50% | 0.00992 | 0.00996 | 0.00928 | 858,845.00 |
| 29 Abr 2024 | 0.00982 | -0.00007 | -0.71% | 0.00996 | 0.01025 | 0.00948 | 782,803.00 |
| 28 Abr 2024 | 0.00989 | -0.00016 | -1.59% | 0.01012 | 0.01052 | 0.00964 | 2,980,100.00 |
| 27 Abr 2024 | 0.01005 | -0.0004 | -3.83% | 0.01046 | 0.01052 | 0.00961 | 1,541,845.00 |
| 26 Abr 2024 | 0.01045 | -0.0001 | -0.95% | 0.01088 | 0.01109 | 0.01045 | 816,112.00 |
| 25 Abr 2024 | 0.01055 | 0.00 | 0.00% | 0.01055 | 0.01055 | 0.01055 | 0.00 |
| 24 Abr 2024 | 0.01055 | 0.00007 | 0.67% | 0.0105 | 0.01107 | 0.01026 | 1,197,991.00 |
| 23 Abr 2024 | 0.01048 | -0.00018 | -1.69% | 0.01065 | 0.011 | 0.01044 | 718,731.00 |
| 22 Abr 2024 | 0.01066 | -0.00002 | -0.19% | 0.01083 | 0.01108 | 0.01055 | 1,015,929.00 |
| 21 Abr 2024 | 0.01068 | -0.00033 | -3.00% | 0.01093 | 0.01123 | 0.01035 | 1,700,400.00 |
| 20 Abr 2024 | 0.01101 | 0.0008 | 7.84% | 0.01041 | 0.01112 | 0.00996 | 6,945,752.00 |
| 19 Abr 2024 | 0.01021 | -0.00022 | -2.11% | 0.01045 | 0.01101 | 0.0101 | 4,817,665.00 |
| 18 Abr 2024 | 0.01043 | 0.00007 | 0.68% | 0.01058 | 0.01066 | 0.01003 | 535,476.00 |
| 17 Abr 2024 | 0.01036 | 0.00027 | 2.68% | 0.01011 | 0.0104 | 0.00957 | 1,673,053.00 |
| 16 Abr 2024 | 0.01009 | -0.00007 | -0.69% | 0.01015 | 0.01072 | 0.00962 | 1,685,659.00 |
| 15 Abr 2024 | 0.01016 | -0.00102 | -9.12% | 0.01098 | 0.01103 | 0.00989 | 1,780,740.00 |
| 14 Abr 2024 | 0.01118 | 0.00147 | 15.14% | 0.00975 | 0.01119 | 0.00974 | 1,268,557.00 |
| 13 Abr 2024 | 0.00971 | -0.00111 | -10.26% | 0.01078 | 0.01125 | 0.00931 | 3,503,626.00 |
| 12 Abr 2024 | 0.01082 | -0.00102 | -8.61% | 0.01175 | 0.01215 | 0.01043 | 1,005,977.00 |
| 11 Abr 2024 | 0.01184 | -0.00016 | -1.33% | 0.01178 | 0.01204 | 0.01174 | 613,622.00 |
| 10 Abr 2024 | 0.012 | -0.00043 | -3.46% | 0.01232 | 0.01257 | 0.01185 | 1,283,685.00 |
| 09 Abr 2024 | 0.01243 | -0.0001 | -0.80% | 0.01253 | 0.01383 | 0.01215 | 1,015,151.00 |
| 08 Abr 2024 | 0.01253 | 0.00023 | 1.87% | 0.01224 | 0.013 | 0.01221 | 771,266.00 |
| 07 Abr 2024 | 0.0123 | -0.00013 | -1.05% | 0.01242 | 0.01279 | 0.01227 | 344,833.00 |
| 06 Abr 2024 | 0.01243 | -0.00027 | -2.13% | 0.01274 | 0.0131 | 0.0112 | 1,463,933.00 |
| 05 Abr 2024 | 0.0127 | 0.00005 | 0.40% | 0.01255 | 0.0127 | 0.01212 | 577,708.00 |
| 04 Abr 2024 | 0.01265 | -0.00059 | -4.46% | 0.0131 | 0.01322 | 0.01259 | 1,434,492.00 |
| 03 Abr 2024 | 0.01324 | -0.00047 | -3.43% | 0.01342 | 0.01368 | 0.01324 | 1,033,305.00 |
| 02 Abr 2024 | 0.01371 | -0.00019 | -1.37% | 0.01389 | 0.0143 | 0.01307 | 1,247,178.00 |
| 01 Abr 2024 | 0.0139 | -0.00039 | -2.73% | 0.01429 | 0.01505 | 0.01276 | 3,858,561.00 |
| 31 Mar 2024 | 0.01429 | 0.00105 | 7.93% | 0.01323 | 0.01598 | 0.01213 | 4,627,441.00 |
| 30 Mar 2024 | 0.01324 | -0.00001 | -0.08% | 0.01321 | 0.01357 | 0.0132 | 210,801.00 |
| 29 Mar 2024 | 0.01325 | -0.00059 | -4.26% | 0.01354 | 0.01428 | 0.01313 | 739,611.00 |
| 28 Mar 2024 | 0.01384 | 0.00083 | 6.38% | 0.01309 | 0.0139 | 0.01288 | 992,666.00 |
