GANAUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.000559 | 0.000021 | 3.90% | 0.000538 | 0.000563 | 0.000533 | 0.00 |
02 May 2024 | 0.000538 | 0.00000200 | 0.37% | 0.000536 | 0.000542 | 0.000521 | 0.00 |
01 May 2024 | 0.000536 | -0.00000800 | -1.47% | 0.000542 | 0.000544 | 0.000507 | 0.00 |
30 Abr 2024 | 0.000544 | -0.000035 | -6.05% | 0.000578 | 0.000585 | 0.000525 | 0.00 |
29 Abr 2024 | 0.000579 | -0.00000900 | -1.53% | 0.000551 | 0.000582 | 0.000517 | 0.00 |
28 Abr 2024 | 0.000588 | 0.00000200 | 0.34% | 0.000586 | 0.000602 | 0.000585 | 0.00 |
27 Abr 2024 | 0.000586 | 0.000023 | 4.08% | 0.000564 | 0.00059 | 0.000554 | 0.00 |
26 Abr 2024 | 0.000563 | -0.00000500 | -0.88% | 0.000568 | 0.00057 | 0.000559 | 0.00 |
25 Abr 2024 | 0.000568 | 0.00000400 | 0.71% | 0.000565 | 0.000574 | 0.000553 | 0.00 |
24 Abr 2024 | 0.000564 | -0.000015 | -2.59% | 0.00058 | 0.000593 | 0.000559 | 0.00 |
23 Abr 2024 | 0.000579 | 0.00000300 | 0.52% | 0.000576 | 0.000587 | 0.000568 | 0.00 |
22 Abr 2024 | 0.000576 | 0.00001 | 1.76% | 0.000551 | 0.000581 | 0.000517 | 0.00 |
21 Abr 2024 | 0.000567 | -0.00000069 | -0.12% | 0.000567 | 0.000575 | 0.000562 | 0.00 |
20 Abr 2024 | 0.000567 | 0.000015 | 2.72% | 0.00055 | 0.000571 | 0.000544 | 0.00 |
19 Abr 2024 | 0.000552 | 0.00000026 | 0.05% | 0.000551 | 0.000562 | 0.000517 | 0.00 |
18 Abr 2024 | 0.000552 | 0.000015 | 2.79% | 0.000538 | 0.000557 | 0.000532 | 0.00 |
17 Abr 2024 | 0.000537 | -0.000018 | -3.24% | 0.000555 | 0.000562 | 0.000527 | 0.00 |
16 Abr 2024 | 0.000555 | -0.00000300 | -0.54% | 0.000557 | 0.000562 | 0.00054 | 0.00 |
15 Abr 2024 | 0.000558 | -0.000011 | -1.93% | 0.000567 | 0.000589 | 0.000547 | 0.00 |
14 Abr 2024 | 0.000569 | 0.000024 | 4.40% | 0.000541 | 0.000571 | 0.000525 | 0.00 |
13 Abr 2024 | 0.000545 | -0.000039 | -6.68% | 0.000581 | 0.000594 | 0.00052 | 0.00 |
12 Abr 2024 | 0.000584 | -0.000047 | -7.44% | 0.000631 | 0.000639 | 0.000564 | 0.00 |
11 Abr 2024 | 0.000631 | -0.00000600 | -0.94% | 0.000636 | 0.000651 | 0.000626 | 0.00 |
10 Abr 2024 | 0.000637 | 0.00000600 | 0.95% | 0.000631 | 0.00064 | 0.000615 | 0.00 |
09 Abr 2024 | 0.000632 | -0.000033 | -4.96% | 0.000666 | 0.00067 | 0.000623 | 0.00 |
08 Abr 2024 | 0.000665 | 0.000043 | 6.91% | 0.0006 | 0.00067 | 0.00058 | 0.00 |
07 Abr 2024 | 0.000622 | 0.000017 | 2.81% | 0.000604 | 0.000622 | 0.000602 | 0.00 |
06 Abr 2024 | 0.000605 | 0.00000700 | 1.17% | 0.000597 | 0.000611 | 0.000596 | 0.00 |
05 Abr 2024 | 0.000599 | -0.00000043 | -0.07% | 0.0006 | 0.000602 | 0.00058 | 0.00 |
04 Abr 2024 | 0.000599 | 0.00000200 | 0.33% | 0.000595 | 0.00062 | 0.000586 | 0.00 |
03 Abr 2024 | 0.000597 | 0.00000700 | 1.19% | 0.000592 | 0.000606 | 0.000578 | 0.00 |
02 Abr 2024 | 0.00059 | -0.000043 | -6.80% | 0.000631 | 0.000631 | 0.000579 | 0.00 |
01 Abr 2024 | 0.000633 | -0.000023 | -3.51% | 0.000656 | 0.000656 | 0.000616 | 0.00 |
31 Mar 2024 | 0.000656 | 0.000024 | 3.80% | 0.000631 | 0.000658 | 0.000631 | 0.00 |
30 Mar 2024 | 0.000631 | -0.00000100 | -0.16% | 0.000632 | 0.000642 | 0.000628 | 0.00 |
29 Mar 2024 | 0.000633 | -0.00000900 | -1.40% | 0.000641 | 0.000645 | 0.000625 | 0.00 |
28 Mar 2024 | 0.000642 | 0.000013 | 2.07% | 0.00063 | 0.00065 | 0.000624 | 0.00 |
27 Mar 2024 | 0.000629 | -0.000017 | -2.63% | 0.000646 | 0.00066 | 0.000623 | 0.00 |
26 Mar 2024 | 0.000646 | 0.00000099 | 0.15% | 0.000645 | 0.000662 | 0.000639 | 0.00 |
25 Mar 2024 | 0.000645 | 0.000023 | 3.70% | 0.000631 | 0.000657 | 0.000618 | 0.00 |
24 Mar 2024 | 0.000622 | 0.000018 | 2.98% | 0.000602 | 0.000625 | 0.000594 | 0.00 |
23 Mar 2024 | 0.000604 | 0.00000700 | 1.17% | 0.000599 | 0.000616 | 0.000589 | 0.00 |
22 Mar 2024 | 0.000597 | -0.000032 | -5.09% | 0.000629 | 0.000637 | 0.000586 | 0.00 |
21 Mar 2024 | 0.000629 | -0.00000400 | -0.63% | 0.000631 | 0.000645 | 0.000614 | 0.00 |
20 Mar 2024 | 0.000633 | 0.000062 | 10.85% | 0.000569 | 0.000636 | 0.000552 | 0.00 |
19 Mar 2024 | 0.000571 | -0.000063 | -9.93% | 0.000633 | 0.000636 | 0.000568 | 0.00 |
18 Mar 2024 | 0.000634 | -0.00002 | -3.06% | 0.00072 | 0.000722 | 0.000624 | 0.00 |
17 Mar 2024 | 0.000654 | 0.00002 | 3.16% | 0.000639 | 0.000662 | 0.000616 | 0.00 |
16 Mar 2024 | 0.000634 | -0.00004 | -5.94% | 0.000674 | 0.00068 | 0.000627 | 0.00 |
15 Mar 2024 | 0.000673 | -0.000026 | -3.72% | 0.00072 | 0.000722 | 0.000646 | 0.00 |
14 Mar 2024 | 0.000699 | -0.000022 | -3.05% | 0.00072 | 0.000722 | 0.00067 | 0.00 |
13 Mar 2024 | 0.000721 | 0.00000600 | 0.84% | 0.000716 | 0.000734 | 0.00071 | 0.00 |
12 Mar 2024 | 0.000715 | -0.000017 | -2.32% | 0.000733 | 0.000737 | 0.000694 | 0.00 |
11 Mar 2024 | 0.000733 | 0.000033 | 4.72% | 0.000688 | 0.000736 | 0.000681 | 0.00 |
10 Mar 2024 | 0.000699 | -0.00000600 | -0.85% | 0.000704 | 0.000714 | 0.000685 | 0.00 |
09 Mar 2024 | 0.000705 | 0.00000400 | 0.57% | 0.000701 | 0.000711 | 0.000699 | 0.00 |
08 Mar 2024 | 0.000701 | 0.00000500 | 0.72% | 0.000697 | 0.00072 | 0.000689 | 0.00 |
07 Mar 2024 | 0.000695 | 0.00000900 | 1.31% | 0.000688 | 0.000709 | 0.000674 | 0.00 |
06 Mar 2024 | 0.000686 | 0.000048 | 7.52% | 0.000641 | 0.000702 | 0.000631 | 0.00 |
05 Mar 2024 | 0.000639 | -0.000015 | -2.29% | 0.000654 | 0.000688 | 0.000584 | 0.00 |
04 Mar 2024 | 0.000654 | 0.000027 | 4.31% | 0.000611 | 0.000656 | 0.00061 | 0.00 |
03 Mar 2024 | 0.000627 | 0.000011 | 1.79% | 0.000616 | 0.000629 | 0.000607 | 0.00 |
02 Mar 2024 | 0.000616 | -0.00000200 | -0.32% | 0.000618 | 0.000623 | 0.000612 | 0.00 |
01 Mar 2024 | 0.000618 | 0.000014 | 2.32% | 0.000602 | 0.000621 | 0.000602 | 0.00 |
29 Feb 2024 | 0.000604 | -0.00000200 | -0.33% | 0.000611 | 0.000634 | 0.000596 | 0.00 |
28 Feb 2024 | 0.000606 | 0.000023 | 3.94% | 0.000584 | 0.000627 | 0.000582 | 0.00 |
27 Feb 2024 | 0.000583 | 0.000012 | 2.10% | 0.000572 | 0.000592 | 0.00057 | 0.00 |
26 Feb 2024 | 0.000572 | 0.000011 | 1.96% | 0.000542 | 0.000576 | 0.000518 | 0.00 |
25 Feb 2024 | 0.00056 | 0.000022 | 4.09% | 0.000539 | 0.000561 | 0.000537 | 0.00 |
24 Feb 2024 | 0.000538 | 0.000012 | 2.28% | 0.000526 | 0.000541 | 0.000523 | 0.00 |
23 Feb 2024 | 0.000526 | -0.00000800 | -1.50% | 0.000534 | 0.000538 | 0.000523 | 0.00 |
22 Feb 2024 | 0.000535 | -0.00000100 | -0.19% | 0.000533 | 0.000545 | 0.000523 | 0.00 |
21 Feb 2024 | 0.000536 | -0.00000700 | -1.29% | 0.000542 | 0.000543 | 0.000518 | 0.00 |
20 Feb 2024 | 0.000543 | 0.000012 | 2.26% | 0.00053 | 0.000546 | 0.000518 | 0.00 |
19 Feb 2024 | 0.00053 | 0.000013 | 2.51% | 0.000436 | 0.000537 | 0.000435 | 0.00 |
18 Feb 2024 | 0.000517 | 0.000015 | 2.99% | 0.000502 | 0.000521 | 0.000498 | 0.00 |
17 Feb 2024 | 0.000502 | -0.00000400 | -0.79% | 0.000504 | 0.000505 | 0.00049 | 0.00 |
16 Feb 2024 | 0.000506 | -0.00000300 | -0.59% | 0.000509 | 0.000515 | 0.000497 | 0.00 |
15 Feb 2024 | 0.000509 | 0.00000700 | 1.40% | 0.0005 | 0.000516 | 0.000498 | 0.00 |
14 Feb 2024 | 0.000501 | 0.000026 | 5.47% | 0.000475 | 0.000502 | 0.000472 | 0.00 |
13 Feb 2024 | 0.000475 | -0.00000300 | -0.63% | 0.000481 | 0.000484 | 0.000466 | 0.00 |
12 Feb 2024 | 0.000478 | 0.000027 | 5.99% | 0.000436 | 0.000479 | 0.000435 | 0.00 |
11 Feb 2024 | 0.000451 | 0.00000086 | 0.19% | 0.00045 | 0.000457 | 0.000449 | 0.00 |
10 Feb 2024 | 0.00045 | 0.00000200 | 0.45% | 0.000449 | 0.000453 | 0.000446 | 0.00 |
09 Feb 2024 | 0.000448 | 0.000012 | 2.75% | 0.000436 | 0.000454 | 0.000435 | 0.00 |
08 Feb 2024 | 0.000436 | -0.00000053 | -0.12% | 0.000437 | 0.000443 | 0.000435 | 0.00 |
07 Feb 2024 | 0.000437 | 0.00000900 | 2.11% | 0.000428 | 0.00044 | 0.000424 | 0.00 |
06 Feb 2024 | 0.000428 | 0.000014 | 3.38% | 0.000413 | 0.00043 | 0.000413 | 0.00 |
05 Feb 2024 | 0.000414 | 0.00000200 | 0.49% | 0.000399 | 0.00042 | 0.000395 | 0.00 |
04 Feb 2024 | 0.000412 | -0.00000063 | -0.15% | 0.000413 | 0.000416 | 0.000408 | 0.00 |
03 Feb 2024 | 0.000413 | -0.00000200 | -0.48% | 0.000415 | 0.000419 | 0.000413 | 0.00 |