Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GFUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0.429826 | 0.007943 | 1.88% | 0.42215 | 0.432076 | 0.41923 | 0.00 |
| 29 Jun 2024 | 0.421883 | -0.00036 | -0.09% | 0.422239 | 0.425666 | 0.42127 | 0.00 |
| 28 Jun 2024 | 0.422244 | -0.008562 | -1.99% | 0.431531 | 0.435648 | 0.42076 | 0.00 |
| 27 Jun 2024 | 0.430806 | 0.009558 | 2.27% | 0.421475 | 0.433969 | 0.420786 | 0.00 |
| 26 Jun 2024 | 0.421248 | -0.00341 | -0.80% | 0.460449 | 0.462154 | 0.41613 | 18,608.00 |
| 25 Jun 2024 | 0.424657 | 0.005114 | 1.22% | 0.419919 | 0.428599 | 0.417342 | 0.00 |
| 24 Jun 2024 | 0.419544 | -0.008263 | -1.93% | 0.427725 | 0.429143 | 0.405269 | 0.00 |
| 23 Jun 2024 | 0.427807 | -0.009375 | -2.14% | 0.437179 | 0.44019 | 0.426582 | 0.00 |
| 22 Jun 2024 | 0.437182 | -0.002912 | -0.66% | 0.440371 | 0.440371 | 0.43502 | 0.00 |
| 21 Jun 2024 | 0.440093 | 0.000561 | 0.13% | 0.439258 | 0.44365 | 0.43118 | 0.00 |
| 20 Jun 2024 | 0.439533 | -0.004903 | -1.10% | 0.44449 | 0.452429 | 0.436105 | 0.00 |
| 19 Jun 2024 | 0.444436 | 0.009213 | 2.12% | 0.43545 | 0.448523 | 0.433525 | 0.00 |
| 18 Jun 2024 | 0.435224 | -0.003186 | -0.73% | 0.439607 | 0.439648 | 0.422383 | 0.00 |
| 17 Jun 2024 | 0.438409 | -0.01449 | -3.20% | 0.460449 | 0.462154 | 0.434402 | 18,608.00 |
| 16 Jun 2024 | 0.452899 | 0.006857 | 1.54% | 0.445737 | 0.456663 | 0.443009 | 0.00 |
| 15 Jun 2024 | 0.446043 | 0.010685 | 2.45% | 0.43538 | 0.449158 | 0.434484 | 0.00 |
| 14 Jun 2024 | 0.435358 | 0.000991 | 0.23% | 0.434837 | 0.441252 | 0.42089 | 0.00 |
| 13 Jun 2024 | 0.434367 | -0.011074 | -2.49% | 0.444982 | 0.44533 | 0.429219 | 0.00 |
| 12 Jun 2024 | 0.445441 | 0.007662 | 1.75% | 0.437925 | 0.457077 | 0.433547 | 0.00 |
| 11 Jun 2024 | 0.437779 | -0.02096 | -4.57% | 0.458941 | 0.459223 | 0.429681 | 0.00 |
| 10 Jun 2024 | 0.458739 | -0.004727 | -1.02% | 0.460449 | 0.464145 | 0.457168 | 18,608.00 |
| 09 Jun 2024 | 0.463466 | 0.00269 | 0.58% | 0.460449 | 0.465155 | 0.458821 | 0.00 |
| 08 Jun 2024 | 0.460776 | 0.000499 | 0.11% | 0.460076 | 0.463896 | 0.459075 | 0.00 |
| 07 Jun 2024 | 0.460276 | -0.016822 | -3.53% | 0.476866 | 0.480317 | 0.455658 | 0.00 |
| 06 Jun 2024 | 0.477099 | -0.006693 | -1.38% | 0.48371 | 0.485213 | 0.471038 | 0.00 |
| 05 Jun 2024 | 0.483791 | 0.006689 | 1.40% | 0.458975 | 0.486306 | 0.45585 | 18,608.00 |
| 04 Jun 2024 | 0.477103 | 0.006459 | 1.37% | 0.471237 | 0.479267 | 0.468205 | 0.00 |
| 03 Jun 2024 | 0.470644 | -0.002293 | -0.48% | 0.472382 | 0.481646 | 0.470167 | 0.00 |
| 02 Jun 2024 | 0.472937 | -0.004168 | -0.87% | 0.477104 | 0.479835 | 0.469325 | 0.00 |
| 01 Jun 2024 | 0.477105 | 0.006249 | 1.33% | 0.470885 | 0.478768 | 0.469236 | 0.00 |
| 31 May 2024 | 0.470857 | 0.002123 | 0.45% | 0.468557 | 0.480801 | 0.46577 | 0.00 |
| 30 May 2024 | 0.468733 | -0.002369 | -0.50% | 0.471283 | 0.478096 | 0.463391 | 0.00 |
| 29 May 2024 | 0.471102 | -0.009901 | -2.06% | 0.480496 | 0.485688 | 0.468121 | 0.00 |
| 28 May 2024 | 0.481003 | -0.006218 | -1.28% | 0.48609 | 0.49099 | 0.471731 | 0.00 |
| 27 May 2024 | 0.487221 | 0.008657 | 1.81% | 0.458975 | 0.496791 | 0.45585 | 18,608.00 |
| 26 May 2024 | 0.478564 | 0.009691 | 2.07% | 0.469215 | 0.485453 | 0.466983 | 0.00 |
| 25 May 2024 | 0.468873 | 0.002256 | 0.48% | 0.465727 | 0.472253 | 0.464457 | 0.00 |
| 24 May 2024 | 0.466618 | -0.003623 | -0.77% | 0.471749 | 0.478548 | 0.455001 | 0.00 |
| 23 May 2024 | 0.470241 | 0.002034 | 0.43% | 0.467625 | 0.49316 | 0.446678 | 0.00 |
| 22 May 2024 | 0.468207 | -0.006284 | -1.32% | 0.474131 | 0.477055 | 0.457316 | 0.00 |
| 21 May 2024 | 0.47449 | 0.016485 | 3.60% | 0.458975 | 0.479833 | 0.45444 | 0.00 |
| 20 May 2024 | 0.458006 | 0.074085 | 19.30% | 0.368696 | 0.460938 | 0.359407 | 18,608.00 |
| 19 May 2024 | 0.383921 | -0.006984 | -1.79% | 0.39072 | 0.392466 | 0.382653 | 0.00 |
| 18 May 2024 | 0.390905 | 0.004412 | 1.14% | 0.386727 | 0.39378 | 0.386235 | 0.00 |
| 17 May 2024 | 0.386493 | 0.018244 | 4.95% | 0.368129 | 0.390057 | 0.367055 | 0.00 |
| 16 May 2024 | 0.368249 | -0.011803 | -3.11% | 0.379951 | 0.380449 | 0.366045 | 0.00 |
| 15 May 2024 | 0.380052 | 0.019391 | 5.38% | 0.361064 | 0.380494 | 0.358325 | 0.00 |
| 14 May 2024 | 0.360661 | -0.008268 | -2.24% | 0.368696 | 0.370205 | 0.35795 | 0.00 |
| 13 May 2024 | 0.368929 | 0.002372 | 0.65% | 0.372251 | 0.376746 | 0.365572 | 18,608.00 |
| 12 May 2024 | 0.366557 | 0.002519 | 0.69% | 0.364473 | 0.369089 | 0.363297 | 0.00 |
| 11 May 2024 | 0.364038 | -0.00012 | -0.03% | 0.364568 | 0.368007 | 0.361512 | 0.00 |
| 10 May 2024 | 0.364158 | -0.015561 | -4.10% | 0.379089 | 0.381916 | 0.360394 | 0.00 |
| 09 May 2024 | 0.379719 | 0.00776 | 2.09% | 0.372251 | 0.382516 | 0.369426 | 0.00 |
| 08 May 2024 | 0.371959 | -0.005675 | -1.50% | 0.37691 | 0.380052 | 0.367809 | 0.00 |
| 07 May 2024 | 0.377635 | -0.006312 | -1.64% | 0.383916 | 0.391539 | 0.37639 | 0.00 |
| 06 May 2024 | 0.383947 | -0.008382 | -2.14% | 0.349418 | 0.401215 | 0.344219 | 18,608.00 |
| 05 May 2024 | 0.392329 | 0.002346 | 0.60% | 0.389878 | 0.396633 | 0.38478 | 0.00 |
| 04 May 2024 | 0.389983 | 0.001444 | 0.37% | 0.38808 | 0.396151 | 0.387432 | 0.00 |
| 03 May 2024 | 0.388539 | 0.0145 | 3.88% | 0.37403 | 0.391035 | 0.370462 | 0.00 |
| 02 May 2024 | 0.374039 | 0.008756 | 2.40% | 0.372366 | 0.376924 | 0.362338 | 0.00 |
| 01 May 2024 | 0.365283 | -0.005174 | -1.40% | 0.36918 | 0.370194 | 0.34502 | 0.00 |
| 30 Abr 2024 | 0.370457 | -0.018277 | -4.70% | 0.387911 | 0.419662 | 0.35772 | 2,069.00 |
| 29 Abr 2024 | 0.388733 | -0.014223 | -3.53% | 0.349418 | 0.675984 | 0.344219 | 42,951.00 |
| 28 Abr 2024 | 0.402957 | 0.011564 | 2.95% | 0.391404 | 0.40704 | 0.388614 | 25,683.00 |
| 27 Abr 2024 | 0.391392 | -0.007793 | -1.95% | 0.399596 | 0.400377 | 0.349308 | 29,415.00 |
| 26 Abr 2024 | 0.399185 | -0.004631 | -1.15% | 0.403553 | 0.403732 | 0.385886 | 25,084.00 |
| 25 Abr 2024 | 0.403816 | 0.023553 | 6.19% | 0.380831 | 0.408297 | 0.347573 | 28,499.00 |
| 24 Abr 2024 | 0.380263 | -0.037896 | -9.06% | 0.416655 | 0.437553 | 0.375557 | 25,929.00 |
| 23 Abr 2024 | 0.41816 | 0.045552 | 12.23% | 0.375333 | 0.439176 | 0.35192 | 28,611.00 |
| 22 Abr 2024 | 0.372608 | -0.012995 | -3.37% | 0.349418 | 0.394041 | 0.344219 | 40,002.00 |
| 21 Abr 2024 | 0.385603 | -0.005198 | -1.33% | 0.390875 | 0.391007 | 0.366892 | 27,746.00 |
| 20 Abr 2024 | 0.390801 | 0.070464 | 22.00% | 0.318946 | 0.399418 | 0.317188 | 34,203.00 |
| 19 Abr 2024 | 0.320337 | 0.010577 | 3.41% | 0.309226 | 0.330861 | 0.286542 | 30,271.00 |
| 18 Abr 2024 | 0.30976 | -0.007289 | -2.30% | 0.31778 | 0.328477 | 0.309331 | 30,501.00 |
| 17 Abr 2024 | 0.317049 | -0.008133 | -2.50% | 0.324948 | 0.331607 | 0.305872 | 30,070.00 |
| 16 Abr 2024 | 0.325182 | -0.022208 | -6.39% | 0.346849 | 0.350206 | 0.311141 | 29,078.00 |
| 15 Abr 2024 | 0.34739 | -0.002878 | -0.82% | 0.349418 | 0.386154 | 0.344156 | 38,173.00 |
| 14 Abr 2024 | 0.350269 | 0.004124 | 1.19% | 0.343817 | 0.417467 | 0.304404 | 38,721.00 |
| 13 Abr 2024 | 0.346145 | 0.012722 | 3.82% | 0.334148 | 0.371902 | 0.30673 | 30,866.00 |
| 12 Abr 2024 | 0.333423 | -0.088852 | -21.04% | 0.419748 | 0.42593 | 0.322031 | 27,591.00 |
| 11 Abr 2024 | 0.422274 | -0.012802 | -2.94% | 0.435634 | 0.436154 | 0.415512 | 24,722.00 |
| 10 Abr 2024 | 0.435076 | 0.013269 | 3.15% | 0.418901 | 0.4399 | 0.41163 | 23,152.00 |
| 09 Abr 2024 | 0.421807 | -0.0444 | -9.52% | 0.4667 | 0.469312 | 0.418878 | 23,586.00 |
| 08 Abr 2024 | 0.466207 | 0.023249 | 5.25% | 0.512076 | 0.518158 | 0.395485 | 36,971.00 |
| 07 Abr 2024 | 0.442958 | 0.001452 | 0.33% | 0.440477 | 0.454177 | 0.437651 | 21,880.00 |
| 06 Abr 2024 | 0.441505 | -0.005424 | -1.21% | 0.44539 | 0.45252 | 0.436639 | 22,667.00 |
| 05 Abr 2024 | 0.44693 | -0.009968 | -2.18% | 0.457286 | 0.480757 | 0.429045 | 20,162.00 |
| 04 Abr 2024 | 0.456897 | 0.044448 | 10.78% | 0.410829 | 0.472857 | 0.396832 | 22,880.00 |
| 03 Abr 2024 | 0.41245 | -0.006444 | -1.54% | 0.42003 | 0.427807 | 0.401194 | 18,689.00 |
| 02 Abr 2024 | 0.418894 | -0.035566 | -7.83% | 0.453362 | 0.453362 | 0.406875 | 21,994.00 |
