GETHHUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 May 2024 | 0.336759 | -0.006126 | -1.79% | 0.342723 | 0.344255 | 0.335647 | 0.00 |
18 May 2024 | 0.342885 | 0.00387 | 1.14% | 0.339221 | 0.345407 | 0.338789 | 0.00 |
17 May 2024 | 0.339016 | 0.016003 | 4.95% | 0.322908 | 0.342141 | 0.321965 | 0.00 |
16 May 2024 | 0.323013 | -0.010353 | -3.11% | 0.333277 | 0.333714 | 0.321079 | 0.00 |
15 May 2024 | 0.333366 | 0.017009 | 5.38% | 0.31671 | 0.333753 | 0.314308 | 0.00 |
14 May 2024 | 0.316357 | -0.007252 | -2.24% | 0.323405 | 0.324728 | 0.313978 | 0.00 |
13 May 2024 | 0.323609 | 0.002081 | 0.65% | 0.326523 | 0.330466 | 0.320664 | 0.00 |
12 May 2024 | 0.321528 | 0.002209 | 0.69% | 0.319701 | 0.323749 | 0.318669 | 0.00 |
11 May 2024 | 0.319319 | -0.000105 | -0.03% | 0.319784 | 0.3228 | 0.317103 | 0.00 |
10 May 2024 | 0.319424 | -0.01365 | -4.10% | 0.332521 | 0.335001 | 0.316123 | 0.00 |
09 May 2024 | 0.333074 | 0.006807 | 2.09% | 0.326523 | 0.335527 | 0.324045 | 0.00 |
08 May 2024 | 0.326267 | -0.004978 | -1.50% | 0.33061 | 0.333366 | 0.322627 | 0.00 |
07 May 2024 | 0.331245 | -0.005537 | -1.64% | 0.336755 | 0.343442 | 0.330153 | 0.00 |
06 May 2024 | 0.336782 | -0.007352 | -2.14% | 0.335291 | 0.351929 | 0.331572 | 0.00 |
05 May 2024 | 0.344134 | 0.002058 | 0.60% | 0.341984 | 0.34791 | 0.337513 | 0.00 |
04 May 2024 | 0.342076 | 0.001267 | 0.37% | 0.340407 | 0.347487 | 0.339839 | 0.00 |
03 May 2024 | 0.34081 | 0.012719 | 3.88% | 0.328083 | 0.342999 | 0.324953 | 0.00 |
02 May 2024 | 0.328091 | 0.001094 | 0.33% | 0.326624 | 0.330622 | 0.317827 | 0.00 |
01 May 2024 | 0.326997 | -0.004631 | -1.40% | 0.330486 | 0.331393 | 0.308857 | 0.00 |
30 Abr 2024 | 0.331628 | -0.021254 | -6.02% | 0.352136 | 0.356565 | 0.320226 | 0.00 |
29 Abr 2024 | 0.352882 | -0.005501 | -1.53% | 0.335291 | 0.35477 | 0.331572 | 0.00 |
28 Abr 2024 | 0.358383 | 0.001315 | 0.37% | 0.357079 | 0.367339 | 0.356513 | 0.00 |
27 Abr 2024 | 0.357068 | 0.013725 | 4.00% | 0.343696 | 0.359977 | 0.338076 | 0.00 |
26 Abr 2024 | 0.343343 | -0.003168 | -0.91% | 0.346285 | 0.347458 | 0.340639 | 0.00 |
25 Abr 2024 | 0.346511 | 0.002456 | 0.71% | 0.344569 | 0.350018 | 0.337205 | 0.00 |
24 Abr 2024 | 0.344055 | -0.00924 | -2.62% | 0.353657 | 0.361292 | 0.340671 | 0.00 |
23 Abr 2024 | 0.353295 | 0.001974 | 0.56% | 0.351175 | 0.358094 | 0.346247 | 0.00 |
22 Abr 2024 | 0.351321 | 0.005852 | 1.69% | 0.335291 | 0.354493 | 0.331572 | 0.00 |
21 Abr 2024 | 0.345469 | -0.000421 | -0.12% | 0.345677 | 0.350806 | 0.342393 | 0.00 |
20 Abr 2024 | 0.34589 | 0.009138 | 2.71% | 0.335291 | 0.348063 | 0.331572 | 0.00 |
19 Abr 2024 | 0.336753 | 0.000157 | 0.05% | 0.336015 | 0.342771 | 0.31511 | 0.00 |
18 Abr 2024 | 0.336596 | 0.009256 | 2.83% | 0.328093 | 0.339611 | 0.324561 | 0.00 |
17 Abr 2024 | 0.327339 | -0.011264 | -3.33% | 0.338359 | 0.34237 | 0.321166 | 0.00 |
16 Abr 2024 | 0.338603 | -0.001809 | -0.53% | 0.339881 | 0.342892 | 0.329246 | 0.00 |
15 Abr 2024 | 0.340412 | -0.006538 | -1.88% | 0.345483 | 0.359156 | 0.333372 | 0.00 |
14 Abr 2024 | 0.346949 | 0.014584 | 4.39% | 0.33013 | 0.348062 | 0.319896 | 0.00 |
13 Abr 2024 | 0.332366 | -0.023598 | -6.63% | 0.354326 | 0.362092 | 0.317074 | 0.00 |
12 Abr 2024 | 0.355964 | -0.028958 | -7.52% | 0.384535 | 0.389899 | 0.34368 | 0.00 |
11 Abr 2024 | 0.384922 | -0.003602 | -0.93% | 0.388075 | 0.396856 | 0.381611 | 0.00 |
10 Abr 2024 | 0.388524 | 0.003388 | 0.88% | 0.384723 | 0.390397 | 0.375068 | 0.00 |
09 Abr 2024 | 0.385136 | -0.020302 | -5.01% | 0.405866 | 0.408746 | 0.380036 | 0.00 |
08 Abr 2024 | 0.405437 | 0.026228 | 6.92% | 0.360707 | 0.408729 | 0.352215 | 0.00 |
07 Abr 2024 | 0.379209 | 0.010167 | 2.76% | 0.368183 | 0.379498 | 0.367285 | 0.00 |
06 Abr 2024 | 0.369042 | 0.004083 | 1.12% | 0.363702 | 0.372498 | 0.363624 | 0.00 |
05 Abr 2024 | 0.364959 | -0.000259 | -0.07% | 0.365529 | 0.367267 | 0.353559 | 0.00 |
04 Abr 2024 | 0.365218 | 0.001048 | 0.29% | 0.362739 | 0.377927 | 0.357279 | 0.00 |
03 Abr 2024 | 0.36417 | 0.004439 | 1.23% | 0.360707 | 0.369555 | 0.352215 | 0.00 |
02 Abr 2024 | 0.359731 | -0.026015 | -6.74% | 0.384814 | 0.384814 | 0.353328 | 0.00 |
01 Abr 2024 | 0.385746 | -0.014018 | -3.51% | 0.400003 | 0.400003 | 0.375493 | 0.00 |
31 Mar 2024 | 0.399764 | 0.014764 | 3.83% | 0.385028 | 0.400954 | 0.385028 | 0.00 |
30 Mar 2024 | 0.385001 | -0.000857 | -0.22% | 0.385373 | 0.391361 | 0.383021 | 0.00 |
29 Mar 2024 | 0.385858 | -0.005315 | -1.36% | 0.39095 | 0.393099 | 0.381265 | 0.00 |
28 Mar 2024 | 0.391173 | 0.00771 | 2.01% | 0.384145 | 0.39634 | 0.380557 | 0.00 |
27 Mar 2024 | 0.383463 | -0.010152 | -2.58% | 0.393708 | 0.40224 | 0.380062 | 0.00 |
26 Mar 2024 | 0.393615 | 0.000605 | 0.15% | 0.393187 | 0.403384 | 0.389507 | 0.00 |
25 Mar 2024 | 0.39301 | 0.013724 | 3.62% | 0.419631 | 0.42264 | 0.376784 | 0.00 |
24 Mar 2024 | 0.379286 | 0.011143 | 3.03% | 0.367256 | 0.380922 | 0.362467 | 0.00 |
23 Mar 2024 | 0.368143 | 0.004068 | 1.12% | 0.365363 | 0.375523 | 0.359133 | 0.00 |
22 Mar 2024 | 0.364075 | -0.019217 | -5.01% | 0.383673 | 0.388562 | 0.3574 | 0.00 |
21 Mar 2024 | 0.383292 | -0.002733 | -0.71% | 0.384905 | 0.393375 | 0.374418 | 0.00 |
20 Mar 2024 | 0.386025 | 0.037768 | 10.84% | 0.346745 | 0.387754 | 0.336383 | 0.00 |
19 Mar 2024 | 0.348257 | -0.038568 | -9.97% | 0.386158 | 0.388054 | 0.346261 | 0.00 |
18 Mar 2024 | 0.386825 | -0.011993 | -3.01% | 0.419631 | 0.42264 | 0.380449 | 0.00 |
17 Mar 2024 | 0.398818 | 0.012498 | 3.24% | 0.389527 | 0.403439 | 0.37572 | 0.00 |
16 Mar 2024 | 0.38632 | -0.024289 | -5.92% | 0.411212 | 0.414608 | 0.382177 | 0.00 |
15 Mar 2024 | 0.410609 | -0.015712 | -3.69% | 0.419631 | 0.42264 | 0.393975 | 0.00 |
14 Mar 2024 | 0.426321 | -0.013406 | -3.05% | 0.439256 | 0.440166 | 0.408562 | 0.00 |
13 Mar 2024 | 0.439727 | 0.00364 | 0.83% | 0.436463 | 0.447664 | 0.432628 | 0.00 |
12 Mar 2024 | 0.436086 | -0.010576 | -2.37% | 0.44707 | 0.44914 | 0.422891 | 0.00 |
11 Mar 2024 | 0.446662 | 0.020247 | 4.75% | 0.419631 | 0.448867 | 0.415141 | 0.00 |
10 Mar 2024 | 0.426415 | -0.003542 | -0.82% | 0.429221 | 0.435503 | 0.417599 | 0.00 |
09 Mar 2024 | 0.429957 | 0.002695 | 0.63% | 0.427167 | 0.43356 | 0.426029 | 0.00 |
08 Mar 2024 | 0.427261 | 0.003222 | 0.76% | 0.425254 | 0.438978 | 0.420381 | 0.00 |
07 Mar 2024 | 0.424039 | 0.005581 | 1.33% | 0.419631 | 0.432341 | 0.410701 | 0.00 |
06 Mar 2024 | 0.418458 | 0.029113 | 7.48% | 0.39069 | 0.428032 | 0.384777 | 0.00 |
05 Mar 2024 | 0.389345 | -0.009235 | -2.32% | 0.39881 | 0.419383 | 0.356051 | 0.00 |
04 Mar 2024 | 0.39858 | 0.016293 | 4.26% | 0.372639 | 0.399734 | 0.371667 | 0.00 |
03 Mar 2024 | 0.382287 | 0.006708 | 1.79% | 0.375427 | 0.383257 | 0.370158 | 0.00 |
02 Mar 2024 | 0.375579 | -0.001193 | -0.32% | 0.37668 | 0.379719 | 0.373286 | 0.00 |
01 Mar 2024 | 0.376772 | 0.008507 | 2.31% | 0.366877 | 0.378614 | 0.366877 | 0.00 |
29 Feb 2024 | 0.368265 | -0.001502 | -0.41% | 0.372639 | 0.386381 | 0.363176 | 0.00 |
28 Feb 2024 | 0.369768 | 0.014028 | 3.94% | 0.356118 | 0.382591 | 0.354788 | 0.00 |
27 Feb 2024 | 0.355739 | 0.007113 | 2.04% | 0.348836 | 0.360922 | 0.347728 | 0.00 |
26 Feb 2024 | 0.348626 | 0.006926 | 2.03% | 0.330387 | 0.35097 | 0.316023 | 0.00 |
25 Feb 2024 | 0.3417 | 0.013482 | 4.11% | 0.328486 | 0.341889 | 0.327669 | 0.00 |
24 Feb 2024 | 0.328218 | 0.007265 | 2.26% | 0.320693 | 0.329612 | 0.319063 | 0.00 |
23 Feb 2024 | 0.320953 | -0.005021 | -1.54% | 0.325798 | 0.32829 | 0.319066 | 0.00 |
22 Feb 2024 | 0.325974 | -0.000842 | -0.26% | 0.324884 | 0.332467 | 0.319186 | 0.00 |
21 Feb 2024 | 0.326816 | -0.004084 | -1.23% | 0.330387 | 0.331191 | 0.316023 | 0.00 |
20 Feb 2024 | 0.3309 | 0.007512 | 2.32% | 0.323338 | 0.332838 | 0.315875 | 0.00 |