Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GDAOUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.044736 | -0.000219 | -0.49% | 0.044943 | 0.045002 | 0.043685 | 123,101.00 |
| 15 May 2024 | 0.044955 | 0.002005 | 4.67% | 0.042998 | 0.045007 | 0.042759 | 42,233.00 |
| 14 May 2024 | 0.04295 | -0.001279 | -2.89% | 0.044201 | 0.044355 | 0.042578 | 174,838.00 |
| 13 May 2024 | 0.044229 | -0.00000900 | -0.02% | 0.15373 | 0.453596 | 0.04361 | 187,874.00 |
| 12 May 2024 | 0.044238 | -0.000278 | -0.62% | 0.044569 | 0.044853 | 0.044046 | 215,064.00 |
| 11 May 2024 | 0.044516 | -0.000306 | -0.68% | 0.044872 | 0.04524 | 0.044071 | 194,678.00 |
| 10 May 2024 | 0.044821 | 0.000816 | 1.85% | 0.043932 | 0.045154 | 0.041822 | 187,271.00 |
| 09 May 2024 | 0.044005 | 0.001197 | 2.80% | 0.04314 | 0.044941 | 0.043093 | 29,908.00 |
| 08 May 2024 | 0.042809 | -0.000955 | -2.18% | 0.043378 | 0.044197 | 0.042641 | 92,586.00 |
| 07 May 2024 | 0.043764 | 0.000189 | 0.43% | 0.043571 | 0.044636 | 0.042705 | 138,701.00 |
| 06 May 2024 | 0.043575 | -0.000951 | -2.14% | 0.15373 | 0.495367 | 0.043179 | 136,691.00 |
| 05 May 2024 | 0.044526 | -0.001292 | -2.82% | 0.045806 | 0.046756 | 0.044399 | 188,981.00 |
| 04 May 2024 | 0.045818 | 0.001412 | 3.18% | 0.044354 | 0.046155 | 0.044333 | 197,025.00 |
| 03 May 2024 | 0.044406 | 0.00076 | 1.74% | 0.043645 | 0.044618 | 0.042047 | 189,816.00 |
| 02 May 2024 | 0.043646 | -0.002238 | -4.88% | 0.045831 | 0.045849 | 0.042952 | 95,084.00 |
| 01 May 2024 | 0.045884 | 0.00207 | 4.72% | 0.043362 | 0.046382 | 0.042807 | 32,698.00 |
| 30 Abr 2024 | 0.043814 | -0.00313 | -6.67% | 0.046845 | 0.047434 | 0.043442 | 99,752.00 |
| 29 Abr 2024 | 0.046944 | -0.002038 | -4.16% | 0.15373 | 0.493688 | 0.046409 | 134,356.00 |
| 28 Abr 2024 | 0.048982 | 0.003759 | 8.31% | 0.045225 | 0.049485 | 0.044539 | 147,401.00 |
| 27 Abr 2024 | 0.045223 | -0.000764 | -1.66% | 0.046035 | 0.046605 | 0.044783 | 216,482.00 |
| 26 Abr 2024 | 0.045988 | -0.00074 | -1.58% | 0.046697 | 0.047172 | 0.045988 | 222,480.00 |
| 25 Abr 2024 | 0.046728 | -0.00155 | -3.21% | 0.04835 | 0.048584 | 0.046061 | 187,617.00 |
| 24 Abr 2024 | 0.048277 | 0.001601 | 3.43% | 0.046725 | 0.0489 | 0.04592 | 185,302.00 |
| 23 Abr 2024 | 0.046677 | 0.000581 | 1.26% | 0.046077 | 0.050064 | 0.045456 | 183,724.00 |
| 22 Abr 2024 | 0.046096 | 0.002027 | 4.60% | 0.15373 | 0.499746 | 0.043473 | 163,497.00 |
| 21 Abr 2024 | 0.044069 | 0.000577 | 1.33% | 0.043466 | 0.044308 | 0.043095 | 233,454.00 |
| 20 Abr 2024 | 0.043492 | -0.002226 | -4.87% | 0.04552 | 0.045989 | 0.043406 | 135,056.00 |
| 19 Abr 2024 | 0.045719 | 0.001861 | 4.24% | 0.043781 | 0.04716 | 0.041073 | 46,525.00 |
| 18 Abr 2024 | 0.043857 | -0.001478 | -3.26% | 0.04544 | 0.045747 | 0.043205 | 73,824.00 |
| 17 Abr 2024 | 0.045335 | 0.000291 | 0.65% | 0.045012 | 0.046097 | 0.044068 | 183,892.00 |
| 16 Abr 2024 | 0.045044 | -0.002102 | -4.46% | 0.047072 | 0.047443 | 0.044121 | 187,196.00 |
| 15 Abr 2024 | 0.047146 | 0.000043 | 0.09% | 0.15373 | 0.154509 | 0.046076 | 160,556.00 |
| 14 Abr 2024 | 0.047103 | -0.000443 | -0.93% | 0.047226 | 0.048633 | 0.044804 | 86,634.00 |
| 13 Abr 2024 | 0.047546 | -0.003051 | -6.03% | 0.050364 | 0.051432 | 0.045358 | 67,853.00 |
| 12 Abr 2024 | 0.050597 | -0.007623 | -13.09% | 0.058162 | 0.058264 | 0.048538 | 51,619.00 |
| 11 Abr 2024 | 0.058221 | 0.000871 | 1.52% | 0.057283 | 0.05859 | 0.056939 | 160,772.00 |
| 10 Abr 2024 | 0.057349 | -0.002307 | -3.87% | 0.059593 | 0.060047 | 0.055363 | 24,250.00 |
| 09 Abr 2024 | 0.059657 | 0.008677 | 17.02% | 0.051034 | 0.060768 | 0.050942 | 80,246.00 |
| 08 Abr 2024 | 0.05098 | 0.001916 | 3.90% | 0.15373 | 0.548377 | 0.050227 | 34,044.00 |
| 07 Abr 2024 | 0.049064 | -0.00003 | -0.06% | 0.049315 | 0.049663 | 0.048693 | 128,730.00 |
| 06 Abr 2024 | 0.049094 | -0.001785 | -3.51% | 0.050703 | 0.051245 | 0.048913 | 71,294.00 |
| 05 Abr 2024 | 0.050878 | -0.000036 | -0.07% | 0.050958 | 0.0512 | 0.049611 | 100,463.00 |
| 04 Abr 2024 | 0.050914 | 0.00446 | 9.60% | 0.046933 | 0.052686 | 0.046489 | 121,400.00 |
| 03 Abr 2024 | 0.046455 | -0.005334 | -10.30% | 0.052257 | 0.053097 | 0.046077 | 45,135.00 |
| 02 Abr 2024 | 0.051788 | -0.002339 | -4.32% | 0.053997 | 0.053999 | 0.051242 | 26,318.00 |
| 01 Abr 2024 | 0.054127 | -0.000874 | -1.59% | 0.15373 | 0.55093 | 0.052937 | 42,116.00 |
| 31 Mar 2024 | 0.055002 | 0.000277 | 0.51% | 0.054728 | 0.055676 | 0.054372 | 49,058.00 |
| 30 Mar 2024 | 0.054724 | -0.000473 | -0.86% | 0.055129 | 0.055403 | 0.05408 | 44,161.00 |
| 29 Mar 2024 | 0.055198 | -0.000048 | -0.09% | 0.055214 | 0.055995 | 0.053726 | 34,707.00 |
| 28 Mar 2024 | 0.055245 | 0.000041 | 0.07% | 0.054953 | 0.055889 | 0.053524 | 106,921.00 |
| 27 Mar 2024 | 0.055205 | 0.001049 | 1.94% | 0.054169 | 0.056926 | 0.05333 | 199,575.00 |
| 26 Mar 2024 | 0.054156 | -0.00314 | -5.48% | 0.057321 | 0.058949 | 0.053879 | 190,692.00 |
| 25 Mar 2024 | 0.057295 | -0.002837 | -4.72% | 0.15373 | 0.154509 | 0.056333 | 160,898.00 |
| 24 Mar 2024 | 0.060133 | 0.007805 | 14.91% | 0.052202 | 0.068597 | 0.052145 | 176,786.00 |
| 23 Mar 2024 | 0.052328 | 0.002237 | 4.47% | 0.050269 | 0.054281 | 0.048757 | 147,464.00 |
| 22 Mar 2024 | 0.050091 | -0.001946 | -3.74% | 0.051739 | 0.05331 | 0.050091 | 112,446.00 |
| 21 Mar 2024 | 0.052037 | -0.000019 | -0.04% | 0.051905 | 0.053502 | 0.050801 | 139,976.00 |
| 20 Mar 2024 | 0.052056 | 0.001603 | 3.18% | 0.050235 | 0.052537 | 0.048789 | 187,497.00 |
| 19 Mar 2024 | 0.050454 | -0.002768 | -5.20% | 0.05313 | 0.054369 | 0.049142 | 257,534.00 |
| 18 Mar 2024 | 0.053221 | -0.00056 | -1.04% | 0.15373 | 0.56077 | 0.050363 | 162,627.00 |
| 17 Mar 2024 | 0.053781 | 0.000277 | 0.52% | 0.053948 | 0.05706 | 0.052613 | 174,396.00 |
| 16 Mar 2024 | 0.053504 | -0.000371 | -0.69% | 0.053954 | 0.071081 | 0.053355 | 281,282.00 |
| 15 Mar 2024 | 0.053875 | -0.00245 | -4.35% | 0.15373 | 0.154509 | 0.051801 | 226,427.00 |
| 14 Mar 2024 | 0.056325 | -0.001771 | -3.05% | 0.057634 | 0.058474 | 0.054085 | 248,830.00 |
| 13 Mar 2024 | 0.058096 | -0.011042 | -15.97% | 0.069198 | 0.070169 | 0.055464 | 206,471.00 |
| 12 Mar 2024 | 0.069138 | 0.001986 | 2.96% | 0.066806 | 0.079733 | 0.065119 | 157,130.00 |
| 11 Mar 2024 | 0.067152 | 0.004987 | 8.02% | 0.15373 | 0.154509 | 0.056901 | 218,025.00 |
| 10 Mar 2024 | 0.062165 | -0.00365 | -5.55% | 0.065703 | 0.072565 | 0.058847 | 211,985.00 |
| 09 Mar 2024 | 0.065816 | 0.007809 | 13.46% | 0.057993 | 0.074589 | 0.057414 | 265,897.00 |
| 08 Mar 2024 | 0.058006 | 0.000437 | 0.76% | 0.057734 | 0.058558 | 0.05554 | 175,703.00 |
| 07 Mar 2024 | 0.057569 | -0.00000500 | -0.01% | 0.057735 | 0.058985 | 0.056361 | 135,530.00 |
| 06 Mar 2024 | 0.057574 | 0.001877 | 3.37% | 0.055177 | 0.05878 | 0.054211 | 158,209.00 |
| 05 Mar 2024 | 0.055697 | -0.002774 | -4.74% | 0.058504 | 0.05935 | 0.052794 | 236,621.00 |
| 04 Mar 2024 | 0.058471 | 0.00239 | 4.26% | 0.15373 | 0.154509 | 0.05576 | 214,835.00 |
| 03 Mar 2024 | 0.05608 | 0.000984 | 1.79% | 0.055074 | 0.05695 | 0.054638 | 127,770.00 |
| 02 Mar 2024 | 0.055096 | 0.003945 | 7.71% | 0.051139 | 0.056894 | 0.050849 | 173,807.00 |
| 01 Mar 2024 | 0.051152 | -0.000187 | -0.36% | 0.051145 | 0.05188 | 0.050592 | 265,872.00 |
| 29 Feb 2024 | 0.051339 | -0.00122 | -2.32% | 0.052967 | 0.053887 | 0.050183 | 186,543.00 |
| 28 Feb 2024 | 0.052559 | 0.004911 | 10.31% | 0.047699 | 0.053956 | 0.047033 | 193,328.00 |
| 27 Feb 2024 | 0.047648 | -0.001589 | -3.23% | 0.049266 | 0.049746 | 0.047053 | 313,581.00 |
| 26 Feb 2024 | 0.049237 | -0.000267 | -0.54% | 0.15373 | 0.481114 | 0.047355 | 175,510.00 |
| 25 Feb 2024 | 0.049504 | 0.003448 | 7.49% | 0.046093 | 0.049767 | 0.04564 | 148,435.00 |
| 24 Feb 2024 | 0.046055 | 0.000142 | 0.31% | 0.045876 | 0.051107 | 0.044999 | 257,740.00 |
| 23 Feb 2024 | 0.045913 | -0.000421 | -0.91% | 0.046309 | 0.046569 | 0.045426 | 259,157.00 |
| 22 Feb 2024 | 0.046334 | -0.003693 | -7.38% | 0.049732 | 0.050318 | 0.046039 | 225,900.00 |
| 21 Feb 2024 | 0.050027 | -0.000324 | -0.64% | 0.72348 | 0.725241 | 0.049514 | 225,115.00 |
| 20 Feb 2024 | 0.050351 | -0.000036 | -0.07% | 0.050379 | 0.051254 | 0.049721 | 238,126.00 |
| 19 Feb 2024 | 0.050387 | -0.003344 | -6.22% | 0.15373 | 0.154509 | 0.050273 | 201,587.00 |
| 18 Feb 2024 | 0.05373 | -0.000638 | -1.17% | 0.054057 | 0.054897 | 0.053397 | 229,810.00 |
| 17 Feb 2024 | 0.054368 | 0.005185 | 10.54% | 0.049048 | 0.054378 | 0.048546 | 178,780.00 |
