Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GASUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 5.35 | 0.370 | 7.43% | 4.98 | 5.35 | 4.98 | 50.00 |
| 17 Abr 2024 | 4.98 | -0.100 | -1.97% | 5.00 | 5.00 | 4.98 | 40.00 |
| 16 Abr 2024 | 5.08 | -0.120 | -2.31% | 5.04 | 5.08 | 5.02 | 1.00 |
| 15 Abr 2024 | 5.20 | 0.560 | 12.07% | 5.30 | 5.32 | 5.17 | 8.00 |
| 14 Abr 2024 | 4.64 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 13 Abr 2024 | 4.64 | -2.46 | -34.65% | 7.10 | 7.10 | 4.57 | 294.00 |
| 12 Abr 2024 | 7.10 | 2.68 | 60.63% | 7.10 | 7.10 | 7.00 | 114.00 |
| 11 Abr 2024 | 4.42 | 0.00 | 0.00% | 4.42 | 4.42 | 4.42 | 0.00 |
| 10 Abr 2024 | 4.42 | -2.08 | -32.00% | 4.42 | 4.42 | 4.42 | 7.00 |
| 09 Abr 2024 | 6.50 | -0.530 | -7.54% | 6.50 | 6.50 | 6.50 | 0.00 |
| 08 Abr 2024 | 7.03 | 0.770 | 12.30% | 4.40 | 7.05 | 4.40 | 7.00 |
| 07 Abr 2024 | 6.26 | 1.91 | 43.91% | 6.31 | 6.32 | 4.37 | 33.00 |
| 06 Abr 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.35 | 4.35 | 0.00 |
| 05 Abr 2024 | 4.35 | -1.65 | -27.50% | 5.90 | 5.90 | 4.35 | 38.00 |
| 04 Abr 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
| 03 Abr 2024 | 6.00 | -0.110 | -1.80% | 6.00 | 6.00 | 6.00 | 80.00 |
| 02 Abr 2024 | 6.11 | 0.890 | 17.05% | 6.12 | 6.12 | 6.11 | 0.00 |
| 01 Abr 2024 | 5.22 | 0.00 | 0.00% | 6.90 | 6.92 | 6.89 | 90.00 |
| 31 Mar 2024 | 5.22 | 0.00 | 0.00% | 5.22 | 5.22 | 5.22 | 19.00 |
| 30 Mar 2024 | 5.22 | 0.00 | 0.00% | 5.22 | 5.22 | 5.22 | 3.00 |
| 29 Mar 2024 | 5.22 | -1.58 | -23.24% | 6.80 | 6.80 | 5.22 | 53.00 |
| 28 Mar 2024 | 6.80 | 0.850 | 14.29% | 5.95 | 6.80 | 5.93 | 24.00 |
| 27 Mar 2024 | 5.95 | -1.04 | -14.88% | 7.13 | 7.15 | 5.95 | 33.00 |
| 26 Mar 2024 | 6.99 | -0.010 | -0.14% | 7.00 | 7.16 | 6.91 | 26.00 |
| 25 Mar 2024 | 7.00 | 0.460 | 7.03% | 6.58 | 7.00 | 6.58 | 112.00 |
| 24 Mar 2024 | 6.54 | 0.740 | 12.76% | 5.80 | 6.55 | 5.80 | 1.00 |
| 23 Mar 2024 | 5.80 | 0.00 | 0.00% | 5.80 | 5.80 | 5.80 | 0.00 |
| 22 Mar 2024 | 5.80 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 21 Mar 2024 | 5.80 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 20 Mar 2024 | 5.80 | -0.010 | -0.17% | 5.80 | 5.80 | 5.80 | 0.00 |
| 19 Mar 2024 | 5.81 | -0.480 | -7.63% | 6.29 | 6.29 | 5.74 | 102.00 |
| 18 Mar 2024 | 6.29 | 0.100 | 1.62% | 6.57 | 6.57 | 6.24 | 114.00 |
| 17 Mar 2024 | 6.19 | -0.420 | -6.35% | 6.19 | 6.46 | 6.19 | 101.00 |
| 16 Mar 2024 | 6.61 | -0.190 | -2.79% | 6.80 | 7.20 | 6.19 | 116.00 |
| 15 Mar 2024 | 6.80 | -1.00 | -12.82% | 8.00 | 8.00 | 6.80 | 8.00 |
| 14 Mar 2024 | 7.80 | 0.00 | 0.00% | 8.00 | 8.00 | 7.80 | 48.00 |
| 13 Mar 2024 | 7.80 | 0.340 | 4.56% | 7.15 | 7.80 | 7.15 | 13.00 |
| 12 Mar 2024 | 7.46 | 0.150 | 2.05% | 7.44 | 7.46 | 7.44 | 100.00 |
| 11 Mar 2024 | 7.31 | 1.26 | 20.83% | 7.39 | 7.39 | 7.31 | 4.00 |
| 10 Mar 2024 | 6.05 | -0.730 | -10.77% | 7.00 | 7.00 | 6.05 | 294.00 |
| 09 Mar 2024 | 6.78 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 08 Mar 2024 | 6.78 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 07 Mar 2024 | 6.78 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 06 Mar 2024 | 6.78 | 0.280 | 4.31% | 6.50 | 6.91 | 6.50 | 3.00 |
| 05 Mar 2024 | 6.50 | -1.01 | -13.45% | 7.51 | 7.51 | 6.09 | 62.00 |
| 04 Mar 2024 | 7.51 | 1.34 | 21.72% | 6.17 | 7.62 | 6.09 | 825.00 |
| 03 Mar 2024 | 6.17 | -1.33 | -17.73% | 7.50 | 7.50 | 6.03 | 169.00 |
| 02 Mar 2024 | 7.50 | 0.640 | 9.33% | 6.86 | 7.50 | 6.28 | 104.00 |
| 01 Mar 2024 | 6.86 | 0.310 | 4.73% | 6.55 | 6.86 | 6.55 | 13.00 |
| 29 Feb 2024 | 6.55 | 1.43 | 27.93% | 6.63 | 6.63 | 6.55 | 92.00 |
| 28 Feb 2024 | 5.12 | -1.30 | -20.25% | 5.12 | 5.12 | 5.12 | 0.00 |
| 27 Feb 2024 | 6.42 | 1.27 | 24.66% | 5.15 | 7.34 | 5.12 | 78.00 |
| 26 Feb 2024 | 5.15 | 0.030 | 0.59% | 6.30 | 6.36 | 5.12 | 832.00 |
| 25 Feb 2024 | 5.12 | -1.38 | -21.23% | 5.56 | 5.56 | 5.12 | 21.00 |
| 24 Feb 2024 | 6.50 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 23 Feb 2024 | 6.50 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 22 Feb 2024 | 6.50 | 0.010 | 0.15% | 6.18 | 6.50 | 6.18 | 48.00 |
| 21 Feb 2024 | 6.49 | 0.130 | 2.04% | 6.49 | 6.49 | 6.49 | 0.00 |
| 20 Feb 2024 | 6.36 | -0.140 | -2.15% | 6.50 | 6.50 | 5.56 | 46.00 |
| 19 Feb 2024 | 6.50 | 0.940 | 16.91% | 5.56 | 6.51 | 5.56 | 860.00 |
| 18 Feb 2024 | 5.56 | -1.09 | -16.39% | 6.49 | 6.49 | 5.56 | 226.00 |
| 17 Feb 2024 | 6.65 | 0.00 | 0.00% | 6.65 | 6.65 | 6.65 | 0.00 |
| 16 Feb 2024 | 6.65 | -0.180 | -2.64% | 6.83 | 6.83 | 6.65 | 22.00 |
| 15 Feb 2024 | 6.83 | 0.780 | 12.89% | 6.05 | 7.00 | 5.02 | 76.00 |
| 14 Feb 2024 | 6.05 | 0.040 | 0.67% | 6.01 | 6.05 | 5.02 | 55.00 |
| 13 Feb 2024 | 6.01 | -0.050 | -0.83% | 5.02 | 6.01 | 5.02 | 2.00 |
| 12 Feb 2024 | 6.06 | 0.140 | 2.36% | 5.00 | 6.08 | 5.00 | 877.00 |
| 11 Feb 2024 | 5.92 | 0.050 | 0.85% | 5.87 | 5.92 | 5.87 | 5.00 |
| 10 Feb 2024 | 5.87 | 0.050 | 0.86% | 5.82 | 5.87 | 5.01 | 8.00 |
| 09 Feb 2024 | 5.82 | 0.100 | 1.75% | 5.72 | 5.82 | 5.72 | 18.00 |
| 08 Feb 2024 | 5.72 | 0.020 | 0.35% | 5.70 | 5.75 | 5.70 | 15.00 |
| 07 Feb 2024 | 5.70 | 0.690 | 13.77% | 5.01 | 5.70 | 5.01 | 117.00 |
| 06 Feb 2024 | 5.01 | -0.600 | -10.70% | 5.55 | 5.85 | 5.00 | 581.00 |
| 05 Feb 2024 | 5.61 | 0.600 | 11.98% | 5.01 | 5.63 | 5.01 | 803.00 |
| 04 Feb 2024 | 5.01 | 0.00 | 0.00% | 5.01 | 5.01 | 5.01 | 7.00 |
| 03 Feb 2024 | 5.01 | 0.00 | 0.00% | 5.01 | 5.01 | 5.01 | 4.00 |
| 02 Feb 2024 | 5.01 | 0.00 | 0.00% | 5.01 | 5.73 | 5.01 | 16.00 |
| 01 Feb 2024 | 5.01 | 0.00 | 0.00% | 5.01 | 5.70 | 5.01 | 37.00 |
| 31 Ene 2024 | 5.01 | -0.860 | -14.65% | 5.87 | 5.99 | 5.01 | 300.00 |
| 30 Ene 2024 | 5.87 | 0.00 | 0.00% | 5.01 | 5.95 | 5.01 | 10.00 |
| 29 Ene 2024 | 5.87 | 0.860 | 17.17% | 5.01 | 5.87 | 5.01 | 792.00 |
| 28 Ene 2024 | 5.01 | 0.00 | 0.00% | 5.01 | 5.01 | 5.01 | 57.00 |
| 27 Ene 2024 | 5.01 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 26 Ene 2024 | 5.01 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 25 Ene 2024 | 5.01 | -0.190 | -3.65% | 5.01 | 5.01 | 5.01 | 2.00 |
| 24 Ene 2024 | 5.20 | -0.400 | -7.14% | 5.50 | 5.50 | 5.20 | 69.00 |
| 23 Ene 2024 | 5.60 | -0.290 | -4.92% | 5.71 | 5.86 | 5.29 | 55.00 |
| 22 Ene 2024 | 5.89 | -0.380 | -6.06% | 5.91 | 6.12 | 5.88 | 793.00 |
| 21 Ene 2024 | 6.27 | -0.360 | -5.43% | 6.29 | 6.35 | 5.00 | 117.00 |
| 20 Ene 2024 | 6.63 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 292.00 |
