GLCHUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 0.074383 | -0.002719 | -3.53% | 0.077064 | 0.077622 | 0.073637 | 0.00 |
06 Jun 2024 | 0.077101 | -0.001082 | -1.38% | 0.07817 | 0.078413 | 0.076122 | 0.00 |
05 Jun 2024 | 0.078183 | 0.001081 | 1.40% | 0.075721 | 0.078589 | 0.075315 | 0.00 |
04 Jun 2024 | 0.077102 | 0.001044 | 1.37% | 0.076154 | 0.077452 | 0.075664 | 0.00 |
03 Jun 2024 | 0.076058 | -0.000371 | -0.49% | 0.076339 | 0.077836 | 0.075981 | 0.00 |
02 Jun 2024 | 0.076429 | -0.000674 | -0.87% | 0.077102 | 0.077544 | 0.075845 | 0.00 |
01 Jun 2024 | 0.077102 | 0.00101 | 1.33% | 0.076097 | 0.077371 | 0.075831 | 0.00 |
31 May 2024 | 0.076093 | 0.000343 | 0.45% | 0.075721 | 0.0777 | 0.075271 | 0.00 |
30 May 2024 | 0.07575 | -0.000383 | -0.50% | 0.076162 | 0.077263 | 0.074886 | 0.00 |
29 May 2024 | 0.076132 | -0.0016 | -2.06% | 0.07765 | 0.07849 | 0.075651 | 0.00 |
28 May 2024 | 0.077732 | -0.001005 | -1.28% | 0.078554 | 0.079346 | 0.076234 | 0.00 |
27 May 2024 | 0.078737 | 0.001399 | 1.81% | 0.076237 | 0.080284 | 0.075669 | 0.00 |
26 May 2024 | 0.077338 | 0.001566 | 2.07% | 0.075827 | 0.078452 | 0.075467 | 0.00 |
25 May 2024 | 0.075772 | 0.000365 | 0.48% | 0.075264 | 0.076318 | 0.075058 | 0.00 |
24 May 2024 | 0.075408 | -0.000586 | -0.77% | 0.076237 | 0.077336 | 0.07353 | 0.00 |
23 May 2024 | 0.075993 | 0.000329 | 0.43% | 0.07557 | 0.079697 | 0.072185 | 0.00 |
22 May 2024 | 0.075664 | -0.001015 | -1.32% | 0.076622 | 0.077094 | 0.073905 | 0.00 |
21 May 2024 | 0.07668 | 0.002664 | 3.60% | 0.074173 | 0.077543 | 0.07344 | 0.00 |
20 May 2024 | 0.074016 | 0.011972 | 19.30% | 0.05835 | 0.07449 | 0.057907 | 0.00 |
19 May 2024 | 0.062043 | -0.001129 | -1.79% | 0.063142 | 0.063424 | 0.061839 | 0.00 |
18 May 2024 | 0.063172 | 0.000713 | 1.14% | 0.062497 | 0.063637 | 0.062418 | 0.00 |
17 May 2024 | 0.062459 | 0.002948 | 4.95% | 0.059491 | 0.063035 | 0.059318 | 0.00 |
16 May 2024 | 0.059511 | -0.001907 | -3.10% | 0.061402 | 0.061482 | 0.059155 | 0.00 |
15 May 2024 | 0.061418 | 0.003134 | 5.38% | 0.05835 | 0.06149 | 0.057907 | 0.00 |
14 May 2024 | 0.058285 | -0.001336 | -2.24% | 0.059583 | 0.059827 | 0.057846 | 0.00 |
13 May 2024 | 0.059621 | 0.000383 | 0.65% | 0.058901 | 0.060524 | 0.058711 | 0.00 |
12 May 2024 | 0.059237 | 0.000407 | 0.69% | 0.058901 | 0.059647 | 0.058711 | 0.00 |
11 May 2024 | 0.05883 | -0.000019 | -0.03% | 0.058916 | 0.059472 | 0.058422 | 0.00 |
10 May 2024 | 0.05885 | -0.002515 | -4.10% | 0.061263 | 0.06172 | 0.058241 | 0.00 |
09 May 2024 | 0.061364 | 0.001254 | 2.09% | 0.060158 | 0.061816 | 0.059701 | 0.00 |
08 May 2024 | 0.06011 | -0.000917 | -1.50% | 0.060911 | 0.061418 | 0.05944 | 0.00 |
07 May 2024 | 0.061028 | -0.00102 | -1.64% | 0.062043 | 0.063275 | 0.060826 | 0.00 |
06 May 2024 | 0.062048 | -0.001355 | -2.14% | 0.060445 | 0.064838 | 0.059868 | 0.00 |
05 May 2024 | 0.063402 | 0.000379 | 0.60% | 0.063006 | 0.064098 | 0.062182 | 0.00 |
04 May 2024 | 0.063023 | 0.000233 | 0.37% | 0.062716 | 0.06402 | 0.062611 | 0.00 |
03 May 2024 | 0.06279 | 0.002343 | 3.88% | 0.060445 | 0.063193 | 0.059868 | 0.00 |
02 May 2024 | 0.060446 | 0.000202 | 0.33% | 0.060176 | 0.060913 | 0.058556 | 0.00 |
01 May 2024 | 0.060245 | -0.000853 | -1.40% | 0.060888 | 0.061055 | 0.056903 | 0.00 |
30 Abr 2024 | 0.061098 | -0.003916 | -6.02% | 0.064876 | 0.065692 | 0.058998 | 0.00 |
29 Abr 2024 | 0.065014 | -0.001013 | -1.53% | 0.061773 | 0.065362 | 0.061088 | 0.00 |
28 Abr 2024 | 0.066027 | 0.000242 | 0.37% | 0.065787 | 0.067677 | 0.065683 | 0.00 |
27 Abr 2024 | 0.065785 | 0.002529 | 4.00% | 0.063322 | 0.066321 | 0.062286 | 0.00 |
26 Abr 2024 | 0.063256 | -0.000584 | -0.91% | 0.063799 | 0.064014 | 0.062758 | 0.00 |
25 Abr 2024 | 0.06384 | 0.000453 | 0.71% | 0.063482 | 0.064486 | 0.062126 | 0.00 |
24 Abr 2024 | 0.063388 | -0.001702 | -2.61% | 0.065157 | 0.066563 | 0.062764 | 0.00 |
23 Abr 2024 | 0.06509 | 0.000364 | 0.56% | 0.064699 | 0.065974 | 0.063791 | 0.00 |
22 Abr 2024 | 0.064726 | 0.001078 | 1.69% | 0.061773 | 0.065311 | 0.061088 | 0.00 |
21 Abr 2024 | 0.063648 | -0.000078 | -0.12% | 0.063687 | 0.064631 | 0.063081 | 0.00 |
20 Abr 2024 | 0.063726 | 0.001684 | 2.71% | 0.061773 | 0.064126 | 0.061088 | 0.00 |
19 Abr 2024 | 0.062042 | 0.000029 | 0.05% | 0.061906 | 0.063151 | 0.058055 | 0.00 |
18 Abr 2024 | 0.062013 | 0.001705 | 2.83% | 0.060447 | 0.062569 | 0.059796 | 0.00 |
17 Abr 2024 | 0.060308 | -0.002075 | -3.33% | 0.062338 | 0.063077 | 0.059171 | 0.00 |
16 Abr 2024 | 0.062383 | -0.000333 | -0.53% | 0.062619 | 0.063173 | 0.060659 | 0.00 |
15 Abr 2024 | 0.062716 | -0.001205 | -1.89% | 0.063651 | 0.06617 | 0.061419 | 0.00 |
14 Abr 2024 | 0.063921 | 0.002687 | 4.39% | 0.060822 | 0.064126 | 0.058937 | 0.00 |
13 Abr 2024 | 0.061234 | -0.004348 | -6.63% | 0.06528 | 0.066711 | 0.058417 | 0.00 |
12 Abr 2024 | 0.065582 | -0.005335 | -7.52% | 0.070846 | 0.071834 | 0.063319 | 0.00 |
11 Abr 2024 | 0.070917 | -0.000664 | -0.93% | 0.071498 | 0.073116 | 0.070307 | 0.00 |
10 Abr 2024 | 0.07158 | 0.000624 | 0.88% | 0.07088 | 0.071926 | 0.069101 | 0.00 |
09 Abr 2024 | 0.070956 | -0.00374 | -5.01% | 0.074776 | 0.075306 | 0.070017 | 0.00 |
08 Abr 2024 | 0.074697 | 0.004832 | 6.92% | 0.067344 | 0.075303 | 0.065139 | 0.00 |
07 Abr 2024 | 0.069864 | 0.001873 | 2.76% | 0.067833 | 0.069918 | 0.067667 | 0.00 |
06 Abr 2024 | 0.067991 | 0.000752 | 1.12% | 0.067007 | 0.068628 | 0.066993 | 0.00 |
05 Abr 2024 | 0.067239 | -0.000048 | -0.07% | 0.067344 | 0.067664 | 0.065139 | 0.00 |
04 Abr 2024 | 0.067287 | 0.000193 | 0.29% | 0.06683 | 0.069628 | 0.065824 | 0.00 |
03 Abr 2024 | 0.067094 | 0.000818 | 1.23% | 0.066455 | 0.068086 | 0.064891 | 0.00 |
02 Abr 2024 | 0.066276 | -0.004793 | -6.74% | 0.070897 | 0.070897 | 0.065096 | 0.00 |
01 Abr 2024 | 0.071069 | -0.002583 | -3.51% | 0.073695 | 0.073695 | 0.06918 | 0.00 |
31 Mar 2024 | 0.073651 | 0.00272 | 3.83% | 0.070936 | 0.073871 | 0.070936 | 0.00 |
30 Mar 2024 | 0.070931 | -0.000158 | -0.22% | 0.071 | 0.072103 | 0.070567 | 0.00 |
29 Mar 2024 | 0.071089 | -0.000979 | -1.36% | 0.072027 | 0.072423 | 0.070243 | 0.00 |
28 Mar 2024 | 0.072069 | 0.00142 | 2.01% | 0.070774 | 0.07302 | 0.070113 | 0.00 |
27 Mar 2024 | 0.070648 | -0.00187 | -2.58% | 0.072536 | 0.074108 | 0.070021 | 0.00 |
26 Mar 2024 | 0.072518 | 0.000111 | 0.15% | 0.07244 | 0.074318 | 0.071762 | 0.00 |
25 Mar 2024 | 0.072407 | 0.002529 | 3.62% | 0.070914 | 0.073784 | 0.069417 | 0.00 |
24 Mar 2024 | 0.069879 | 0.002053 | 3.03% | 0.067662 | 0.07018 | 0.06678 | 0.00 |
23 Mar 2024 | 0.067826 | 0.00075 | 1.12% | 0.067313 | 0.069185 | 0.066166 | 0.00 |
22 Mar 2024 | 0.067076 | -0.003541 | -5.01% | 0.070687 | 0.071587 | 0.065846 | 0.00 |
21 Mar 2024 | 0.070617 | -0.000503 | -0.71% | 0.070914 | 0.072474 | 0.068982 | 0.00 |
20 Mar 2024 | 0.07112 | 0.006958 | 10.84% | 0.063883 | 0.071439 | 0.061974 | 0.00 |
19 Mar 2024 | 0.064162 | -0.007106 | -9.97% | 0.071144 | 0.071494 | 0.063794 | 0.00 |
18 Mar 2024 | 0.071267 | -0.00221 | -3.01% | 0.082367 | 0.082748 | 0.070093 | 0.00 |
17 Mar 2024 | 0.073477 | 0.002303 | 3.24% | 0.071765 | 0.074328 | 0.069222 | 0.00 |
16 Mar 2024 | 0.071174 | -0.004475 | -5.92% | 0.07576 | 0.076386 | 0.070411 | 0.00 |
15 Mar 2024 | 0.075649 | -0.002895 | -3.69% | 0.082367 | 0.082748 | 0.072585 | 0.00 |
14 Mar 2024 | 0.078544 | -0.00247 | -3.05% | 0.080927 | 0.081095 | 0.075272 | 0.00 |
13 Mar 2024 | 0.081014 | 0.000671 | 0.83% | 0.080413 | 0.082476 | 0.079706 | 0.00 |
12 Mar 2024 | 0.080343 | -0.001948 | -2.37% | 0.082367 | 0.082748 | 0.077912 | 0.00 |
11 Mar 2024 | 0.082292 | 0.00373 | 4.75% | 0.077312 | 0.082698 | 0.076484 | 0.00 |
10 Mar 2024 | 0.078561 | -0.000653 | -0.82% | 0.079078 | 0.080236 | 0.076937 | 0.00 |
09 Mar 2024 | 0.079214 | 0.000497 | 0.63% | 0.0787 | 0.079878 | 0.07849 | 0.00 |