$XGTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 0.280681 | -0.004839 | -1.69% | 0.285798 | 0.287342 | 0.276911 | 0.00 |
20 May 2024 | 0.28552 | 0.020606 | 7.78% | 0.236485 | 0.286006 | 0.235313 | 0.00 |
19 May 2024 | 0.264914 | -0.003129 | -1.17% | 0.267763 | 0.270674 | 0.263852 | 0.00 |
18 May 2024 | 0.268043 | 0.000236 | 0.09% | 0.267893 | 0.269539 | 0.26666 | 0.00 |
17 May 2024 | 0.267807 | 0.006715 | 2.57% | 0.261215 | 0.269854 | 0.260653 | 0.00 |
16 May 2024 | 0.261092 | -0.004242 | -1.60% | 0.26504 | 0.266789 | 0.258415 | 0.00 |
15 May 2024 | 0.265333 | 0.019055 | 7.74% | 0.246187 | 0.265658 | 0.245298 | 0.00 |
14 May 2024 | 0.246278 | -0.005245 | -2.09% | 0.251615 | 0.252322 | 0.244462 | 0.00 |
13 May 2024 | 0.251523 | 0.005622 | 2.29% | 0.236485 | 0.253796 | 0.235313 | 0.00 |
12 May 2024 | 0.245901 | 0.002749 | 1.13% | 0.243402 | 0.247186 | 0.24245 | 0.00 |
11 May 2024 | 0.243151 | -0.000571 | -0.23% | 0.243321 | 0.245743 | 0.242006 | 0.00 |
10 May 2024 | 0.243722 | -0.008376 | -3.32% | 0.251643 | 0.25388 | 0.240962 | 0.00 |
09 May 2024 | 0.252098 | 0.007456 | 3.05% | 0.24475 | 0.253517 | 0.24262 | 0.00 |
08 May 2024 | 0.244642 | -0.005276 | -2.11% | 0.249337 | 0.252034 | 0.243507 | 0.00 |
07 May 2024 | 0.249917 | -0.002821 | -1.12% | 0.252666 | 0.257484 | 0.24907 | 0.00 |
06 May 2024 | 0.252738 | -0.003286 | -1.28% | 0.236485 | 0.26112 | 0.235313 | 0.00 |
05 May 2024 | 0.256024 | 0.000503 | 0.20% | 0.25557 | 0.25828 | 0.251855 | 0.00 |
04 May 2024 | 0.25552 | 0.003791 | 1.51% | 0.251557 | 0.257742 | 0.250347 | 0.00 |
03 May 2024 | 0.25173 | 0.015115 | 6.39% | 0.236485 | 0.253344 | 0.235313 | 0.00 |
02 May 2024 | 0.236614 | 0.00284 | 1.21% | 0.232951 | 0.238436 | 0.227633 | 0.00 |
01 May 2024 | 0.233774 | -0.009605 | -3.95% | 0.242508 | 0.242735 | 0.226061 | 0.00 |
30 Abr 2024 | 0.24338 | -0.011959 | -4.68% | 0.25535 | 0.258718 | 0.236393 | 0.00 |
29 Abr 2024 | 0.255339 | 0.003341 | 1.33% | 0.259751 | 0.262558 | 0.247248 | 0.00 |
28 Abr 2024 | 0.251998 | -0.001844 | -0.73% | 0.253645 | 0.257081 | 0.251052 | 0.00 |
27 Abr 2024 | 0.253842 | -0.001342 | -0.53% | 0.254989 | 0.255587 | 0.250018 | 0.00 |
26 Abr 2024 | 0.255184 | -0.002753 | -1.07% | 0.257939 | 0.259085 | 0.2534 | 0.00 |
25 Abr 2024 | 0.257937 | 0.001137 | 0.44% | 0.257085 | 0.261038 | 0.251186 | 0.00 |
24 Abr 2024 | 0.2568 | -0.008734 | -3.29% | 0.265642 | 0.268302 | 0.254266 | 0.00 |
23 Abr 2024 | 0.265534 | -0.001954 | -0.73% | 0.267203 | 0.268781 | 0.263474 | 0.00 |
22 Abr 2024 | 0.267488 | 0.007529 | 2.90% | 0.259751 | 0.269 | 0.258697 | 0.00 |
21 Abr 2024 | 0.259958 | 0.000306 | 0.12% | 0.25912 | 0.262754 | 0.257097 | 0.00 |
20 Abr 2024 | 0.259652 | 0.003455 | 1.35% | 0.255301 | 0.261783 | 0.253017 | 0.00 |
19 Abr 2024 | 0.256197 | 0.00214 | 0.84% | 0.253535 | 0.261986 | 0.238408 | 0.00 |
18 Abr 2024 | 0.254057 | 0.008761 | 3.57% | 0.245132 | 0.256526 | 0.243391 | 0.00 |
17 Abr 2024 | 0.245296 | -0.009585 | -3.76% | 0.255376 | 0.257832 | 0.239465 | 0.00 |
16 Abr 2024 | 0.254882 | 0.001127 | 0.44% | 0.253696 | 0.257129 | 0.246896 | 0.00 |
15 Abr 2024 | 0.253755 | -0.009412 | -3.58% | 0.257279 | 0.267386 | 0.248676 | 0.00 |
14 Abr 2024 | 0.263167 | 0.005224 | 2.03% | 0.257279 | 0.263392 | 0.248676 | 0.00 |
13 Abr 2024 | 0.257943 | -0.010573 | -3.94% | 0.268383 | 0.271779 | 0.246408 | 0.00 |
12 Abr 2024 | 0.268516 | -0.011766 | -4.20% | 0.280036 | 0.284782 | 0.264112 | 0.00 |
11 Abr 2024 | 0.280282 | -0.001947 | -0.69% | 0.282237 | 0.285032 | 0.278274 | 0.00 |
10 Abr 2024 | 0.282228 | 0.005518 | 1.99% | 0.27646 | 0.284356 | 0.270169 | 0.00 |
09 Abr 2024 | 0.27671 | -0.010128 | -3.53% | 0.286425 | 0.286985 | 0.273116 | 0.00 |
08 Abr 2024 | 0.286838 | 0.009099 | 3.28% | 0.274096 | 0.290727 | 0.271537 | 0.00 |
07 Abr 2024 | 0.277739 | 0.001916 | 0.69% | 0.27562 | 0.281018 | 0.275615 | 0.00 |
06 Abr 2024 | 0.275822 | 0.003856 | 1.42% | 0.271095 | 0.278371 | 0.270001 | 0.00 |
05 Abr 2024 | 0.271966 | -0.001855 | -0.68% | 0.274096 | 0.27486 | 0.264063 | 0.00 |
04 Abr 2024 | 0.273821 | 0.009259 | 3.50% | 0.264284 | 0.277209 | 0.260457 | 0.00 |
03 Abr 2024 | 0.264562 | 0.00268 | 1.02% | 0.261989 | 0.267725 | 0.258384 | 0.00 |
02 Abr 2024 | 0.261881 | -0.017612 | -6.30% | 0.278643 | 0.278643 | 0.258337 | 0.00 |
01 Abr 2024 | 0.279493 | -0.005585 | -1.96% | 0.28001 | 0.282836 | 0.272863 | 0.00 |
31 Mar 2024 | 0.285078 | 0.006423 | 2.31% | 0.278927 | 0.285281 | 0.278882 | 0.00 |
30 Mar 2024 | 0.278655 | -0.000939 | -0.34% | 0.279416 | 0.281381 | 0.278392 | 0.00 |
29 Mar 2024 | 0.279594 | -0.00345 | -1.22% | 0.283075 | 0.283719 | 0.276417 | 0.00 |
28 Mar 2024 | 0.283044 | 0.006113 | 2.21% | 0.27801 | 0.286437 | 0.275806 | 0.00 |
27 Mar 2024 | 0.276931 | -0.003068 | -1.10% | 0.28001 | 0.286781 | 0.27352 | 0.00 |
26 Mar 2024 | 0.279999 | 0.000288 | 0.10% | 0.279123 | 0.286206 | 0.277664 | 0.00 |
25 Mar 2024 | 0.279711 | 0.010367 | 3.85% | 0.254924 | 0.287239 | 0.253875 | 0.00 |
24 Mar 2024 | 0.269344 | 0.011927 | 4.63% | 0.256324 | 0.27029 | 0.255367 | 0.00 |
23 Mar 2024 | 0.257417 | 0.003673 | 1.45% | 0.254923 | 0.263508 | 0.252158 | 0.00 |
22 Mar 2024 | 0.253744 | -0.008147 | -3.11% | 0.262009 | 0.266536 | 0.249242 | 0.00 |
21 Mar 2024 | 0.261891 | -0.009405 | -3.47% | 0.271716 | 0.272794 | 0.258562 | 0.00 |
20 Mar 2024 | 0.271296 | 0.02249 | 9.04% | 0.248573 | 0.272437 | 0.243402 | 0.00 |
19 Mar 2024 | 0.248806 | -0.022295 | -8.22% | 0.270845 | 0.272471 | 0.246192 | 0.00 |
18 Mar 2024 | 0.271102 | -0.002358 | -0.86% | 0.254924 | 0.287239 | 0.253875 | 0.00 |
17 Mar 2024 | 0.273459 | 0.012563 | 4.82% | 0.262562 | 0.275303 | 0.258334 | 0.00 |
16 Mar 2024 | 0.260897 | -0.017622 | -6.33% | 0.278242 | 0.280 | 0.260089 | 0.00 |
15 Mar 2024 | 0.278519 | -0.007353 | -2.57% | 0.254924 | 0.287239 | 0.253875 | 0.00 |
14 Mar 2024 | 0.285872 | -0.006609 | -2.26% | 0.292206 | 0.295135 | 0.274502 | 0.00 |
13 Mar 2024 | 0.29248 | 0.006588 | 2.30% | 0.285606 | 0.29483 | 0.285349 | 0.00 |
12 Mar 2024 | 0.285893 | -0.002737 | -0.95% | 0.289303 | 0.291885 | 0.276956 | 0.00 |
11 Mar 2024 | 0.28863 | 0.012458 | 4.51% | 0.254924 | 0.291597 | 0.253875 | 0.00 |
10 Mar 2024 | 0.276172 | 0.002109 | 0.77% | 0.273947 | 0.27997 | 0.273143 | 0.00 |
09 Mar 2024 | 0.274063 | 0.000818 | 0.30% | 0.273252 | 0.274731 | 0.27222 | 0.00 |
08 Mar 2024 | 0.273245 | 0.004904 | 1.83% | 0.267946 | 0.280143 | 0.265912 | 0.00 |
07 Mar 2024 | 0.26834 | 0.003984 | 1.51% | 0.263925 | 0.27226 | 0.262978 | 0.00 |
06 Mar 2024 | 0.264356 | 0.006932 | 2.69% | 0.254924 | 0.2704 | 0.251381 | 0.00 |
05 Mar 2024 | 0.257424 | -0.013796 | -5.09% | 0.273215 | 0.276238 | 0.242763 | 0.00 |
04 Mar 2024 | 0.271221 | 0.019263 | 7.65% | 0.244794 | 0.273926 | 0.243248 | 0.00 |
03 Mar 2024 | 0.251958 | 0.003839 | 1.55% | 0.247999 | 0.253005 | 0.245927 | 0.00 |
02 Mar 2024 | 0.248119 | -0.002052 | -0.82% | 0.249909 | 0.249909 | 0.246551 | 0.00 |
01 Mar 2024 | 0.250171 | 0.004377 | 1.78% | 0.244794 | 0.2526 | 0.243248 | 0.00 |
29 Feb 2024 | 0.245794 | -0.00416 | -1.66% | 0.249252 | 0.25463 | 0.242065 | 0.00 |
28 Feb 2024 | 0.249954 | 0.021964 | 9.63% | 0.228161 | 0.255994 | 0.226967 | 0.00 |
27 Feb 2024 | 0.22799 | 0.009893 | 4.54% | 0.218501 | 0.230362 | 0.218061 | 0.00 |
26 Feb 2024 | 0.218097 | 0.011039 | 5.33% | 0.181498 | 0.21983 | 0.181052 | 0.00 |
25 Feb 2024 | 0.207058 | 0.000829 | 0.40% | 0.206263 | 0.20782 | 0.205146 | 0.00 |
24 Feb 2024 | 0.206229 | 0.002749 | 1.35% | 0.203001 | 0.206762 | 0.20234 | 0.00 |
23 Feb 2024 | 0.20348 | -0.001732 | -0.84% | 0.2052 | 0.205973 | 0.202157 | 0.00 |
22 Feb 2024 | 0.205212 | -0.002608 | -1.25% | 0.207149 | 0.208104 | 0.203756 | 0.00 |