GLQUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
29 Abr 2024 | 0.086177 | -0.013362 | -13.42% | 0.103251 | 0.131297 | 0.084398 | 37,400.00 |
28 Abr 2024 | 0.099539 | 0.008791 | 9.69% | 0.090678 | 0.100492 | 0.090678 | 11,169.00 |
27 Abr 2024 | 0.090749 | -0.00048 | -0.53% | 0.091158 | 0.092567 | 0.084777 | 13,302.00 |
26 Abr 2024 | 0.091228 | -0.002919 | -3.10% | 0.094148 | 0.097596 | 0.087602 | 10,970.00 |
25 Abr 2024 | 0.094147 | -0.004079 | -4.15% | 0.098335 | 0.098886 | 0.088384 | 103,272.00 |
24 Abr 2024 | 0.098226 | -0.002013 | -2.01% | 0.097624 | 0.10451 | 0.090187 | 59,725.00 |
23 Abr 2024 | 0.100239 | 0.0006 | 0.60% | 0.098865 | 0.104801 | 0.093076 | 44,518.00 |
22 Abr 2024 | 0.099639 | -0.003694 | -3.57% | 0.103251 | 0.13923 | 0.098605 | 126,294.00 |
21 Abr 2024 | 0.103333 | -0.003124 | -2.93% | 0.106239 | 0.114393 | 0.10238 | 9,977.00 |
20 Abr 2024 | 0.106457 | 0.000135 | 0.13% | 0.102759 | 0.112502 | 0.099046 | 17,968.00 |
19 Abr 2024 | 0.106322 | 0.00724 | 7.31% | 0.098879 | 0.114543 | 0.090557 | 35,539.00 |
18 Abr 2024 | 0.099082 | 0.003417 | 3.57% | 0.095601 | 0.108133 | 0.089812 | 5,521.00 |
17 Abr 2024 | 0.095666 | 0.003271 | 3.54% | 0.092574 | 0.10111 | 0.082615 | 131,746.00 |
16 Abr 2024 | 0.092395 | 0.001677 | 1.85% | 0.090696 | 0.094687 | 0.085796 | 22,243.00 |
15 Abr 2024 | 0.090718 | -0.005996 | -6.20% | 0.099053 | 0.138536 | 0.08773 | 65,382.00 |
14 Abr 2024 | 0.096714 | -0.002594 | -2.61% | 0.099053 | 0.105755 | 0.08773 | 21,011.00 |
13 Abr 2024 | 0.099308 | -0.013469 | -11.94% | 0.112721 | 0.116096 | 0.083779 | 80,214.00 |
12 Abr 2024 | 0.112777 | -0.017554 | -13.47% | 0.130217 | 0.132102 | 0.096535 | 104,969.00 |
11 Abr 2024 | 0.130331 | -0.007255 | -5.27% | 0.13618 | 0.142714 | 0.126807 | 10,968.00 |
10 Abr 2024 | 0.137586 | 0.007532 | 5.79% | 0.129936 | 0.14323 | 0.122927 | 21,135.00 |
09 Abr 2024 | 0.130054 | -0.013365 | -9.32% | 0.143213 | 0.14551 | 0.129141 | 2,805.00 |
08 Abr 2024 | 0.143419 | 0.014271 | 11.05% | 0.124714 | 0.143816 | 0.119955 | 25,197.00 |
07 Abr 2024 | 0.129149 | 0.016751 | 14.90% | 0.112315 | 0.142455 | 0.112313 | 72,859.00 |
06 Abr 2024 | 0.112398 | -0.000468 | -0.41% | 0.112505 | 0.11571 | 0.106118 | 20,555.00 |
05 Abr 2024 | 0.112866 | -0.011722 | -9.41% | 0.124714 | 0.124714 | 0.107042 | 36,185.00 |
04 Abr 2024 | 0.124588 | 0.010827 | 9.52% | 0.113642 | 0.130948 | 0.101007 | 96,805.00 |
03 Abr 2024 | 0.113762 | -0.013906 | -10.89% | 0.120515 | 0.131033 | 0.113693 | 5,100.00 |
02 Abr 2024 | 0.127667 | -0.015573 | -10.87% | 0.142804 | 0.148318 | 0.121538 | 15,306.00 |
01 Abr 2024 | 0.14324 | -0.002149 | -1.48% | 0.139305 | 0.163465 | 0.130307 | 59,789.00 |
31 Mar 2024 | 0.14539 | 0.007456 | 5.41% | 0.138069 | 0.148415 | 0.132889 | 72,650.00 |
30 Mar 2024 | 0.137934 | -0.009552 | -6.48% | 0.147392 | 0.155338 | 0.131692 | 15,452.00 |
29 Mar 2024 | 0.147486 | -0.012434 | -7.78% | 0.159937 | 0.167145 | 0.143718 | 53,808.00 |
28 Mar 2024 | 0.15992 | 0.01107 | 7.44% | 0.14943 | 0.160575 | 0.144304 | 34,663.00 |
27 Mar 2024 | 0.14885 | 0.009551 | 6.86% | 0.139305 | 0.163465 | 0.130307 | 130,954.00 |
26 Mar 2024 | 0.139299 | -0.025031 | -15.23% | 0.163985 | 0.176208 | 0.119082 | 340,889.00 |
25 Mar 2024 | 0.16433 | 0.000704 | 0.43% | 0.147279 | 0.187418 | 0.140958 | 136,394.00 |
24 Mar 2024 | 0.163627 | 0.027839 | 20.50% | 0.135211 | 0.170283 | 0.133308 | 47,457.00 |
23 Mar 2024 | 0.135788 | -0.013287 | -8.91% | 0.149767 | 0.157694 | 0.131339 | 58,629.00 |
22 Mar 2024 | 0.149074 | -0.014607 | -8.92% | 0.163756 | 0.175043 | 0.148028 | 31,152.00 |
21 Mar 2024 | 0.163682 | -0.025547 | -13.50% | 0.189522 | 0.190274 | 0.154491 | 162,017.00 |
20 Mar 2024 | 0.189229 | 0.041811 | 28.36% | 0.147279 | 0.191156 | 0.140958 | 152,597.00 |
19 Mar 2024 | 0.147418 | -0.013888 | -8.61% | 0.161153 | 0.180955 | 0.137236 | 123,970.00 |
18 Mar 2024 | 0.161306 | -0.017127 | -9.60% | 0.136606 | 0.194621 | 0.109458 | 140,664.00 |
17 Mar 2024 | 0.178432 | 0.043418 | 32.16% | 0.14244 | 0.186488 | 0.139438 | 336,421.00 |
16 Mar 2024 | 0.135014 | -0.005638 | -4.01% | 0.139121 | 0.172491 | 0.134893 | 250,664.00 |
15 Mar 2024 | 0.140652 | 0.017727 | 14.42% | 0.136606 | 0.140831 | 0.109458 | 244,429.00 |
14 Mar 2024 | 0.122925 | -0.014541 | -10.58% | 0.136606 | 0.136855 | 0.116542 | 75,359.00 |
13 Mar 2024 | 0.137466 | 0.000952 | 0.70% | 0.136377 | 0.143718 | 0.131506 | 16,414.00 |
12 Mar 2024 | 0.136514 | -0.020068 | -12.82% | 0.1555 | 0.161842 | 0.136277 | 155,581.00 |
11 Mar 2024 | 0.156582 | 0.028852 | 22.59% | 0.066917 | 0.156699 | 0.066642 | 3,167,677.00 |
10 Mar 2024 | 0.127729 | -0.017524 | -12.06% | 0.145192 | 0.153451 | 0.120235 | 316,844.00 |
09 Mar 2024 | 0.145253 | 0.029124 | 25.08% | 0.119548 | 0.160275 | 0.119413 | 435,912.00 |
08 Mar 2024 | 0.116129 | 0.013489 | 13.14% | 0.102489 | 0.125009 | 0.091207 | 283,459.00 |
07 Mar 2024 | 0.10264 | 0.014742 | 16.77% | 0.087755 | 0.119894 | 0.082838 | 133,339.00 |
06 Mar 2024 | 0.087899 | 0.020968 | 31.33% | 0.066917 | 0.087986 | 0.065638 | 204,786.00 |
05 Mar 2024 | 0.06693 | -0.002231 | -3.23% | 0.06967 | 0.078728 | 0.05505 | 313,422.00 |
04 Mar 2024 | 0.069161 | -0.003906 | -5.35% | 0.075274 | 0.079041 | 0.068429 | 3,028,915.00 |
03 Mar 2024 | 0.073068 | -0.002608 | -3.45% | 0.07564 | 0.085444 | 0.07194 | 250,271.00 |
02 Mar 2024 | 0.075676 | -0.005004 | -6.20% | 0.087468 | 0.087468 | 0.072219 | 205,038.00 |
01 Mar 2024 | 0.08068 | 0.005098 | 6.75% | 0.075274 | 0.08068 | 0.074799 | 89,344.00 |
29 Feb 2024 | 0.075582 | 0.00497 | 7.04% | 0.071037 | 0.083317 | 0.070349 | 159,105.00 |
28 Feb 2024 | 0.070612 | 0.005065 | 7.73% | 0.067878 | 0.072299 | 0.060875 | 70,406.00 |
27 Feb 2024 | 0.065547 | 0.003935 | 6.39% | 0.061726 | 0.071537 | 0.060774 | 59,398.00 |
26 Feb 2024 | 0.061612 | 0.011401 | 22.71% | 0.024956 | 0.068184 | 0.018123 | 3,098,772.00 |
25 Feb 2024 | 0.050212 | -0.002377 | -4.52% | 0.052597 | 0.053329 | 0.044935 | 141,886.00 |
24 Feb 2024 | 0.052588 | -0.005912 | -10.11% | 0.058363 | 0.05847 | 0.049944 | 94,995.00 |
23 Feb 2024 | 0.058501 | -0.005115 | -8.04% | 0.063612 | 0.0637 | 0.052743 | 210,626.00 |
22 Feb 2024 | 0.063616 | 0.011661 | 22.44% | 0.049716 | 0.06367 | 0.047295 | 252,325.00 |
21 Feb 2024 | 0.051955 | -0.004543 | -8.04% | 0.05644 | 0.065896 | 0.047803 | 144,272.00 |
20 Feb 2024 | 0.056498 | -0.000443 | -0.78% | 0.056987 | 0.06773 | 0.05082 | 111,979.00 |
19 Feb 2024 | 0.056941 | 0.011578 | 25.52% | 0.024956 | 0.059864 | 0.018332 | 3,416,558.00 |
18 Feb 2024 | 0.045363 | 0.003968 | 9.59% | 0.041316 | 0.045363 | 0.038047 | 240,802.00 |
17 Feb 2024 | 0.041394 | 0.000135 | 0.33% | 0.042774 | 0.043103 | 0.038007 | 17,860.00 |
16 Feb 2024 | 0.041259 | 0.003324 | 8.76% | 0.037921 | 0.046656 | 0.037921 | 139,080.00 |
15 Feb 2024 | 0.037935 | -0.000975 | -2.51% | 0.038878 | 0.041207 | 0.036672 | 43,261.00 |
14 Feb 2024 | 0.03891 | 0.000659 | 1.72% | 0.038299 | 0.042911 | 0.037092 | 92,459.00 |
13 Feb 2024 | 0.038251 | 0.005732 | 17.63% | 0.03248 | 0.043096 | 0.030492 | 145,926.00 |
12 Feb 2024 | 0.032519 | 0.006497 | 24.97% | 0.024956 | 0.034455 | 0.024895 | 3,099,097.00 |
11 Feb 2024 | 0.026023 | 0.001633 | 6.70% | 0.024327 | 0.027475 | 0.024135 | 33,358.00 |
10 Feb 2024 | 0.024389 | -0.00108 | -4.24% | 0.025505 | 0.025652 | 0.024086 | 19,668.00 |
09 Feb 2024 | 0.02547 | 0.000519 | 2.08% | 0.024956 | 0.027449 | 0.024895 | 12,302.00 |
08 Feb 2024 | 0.024951 | 0.001922 | 8.34% | 0.023541 | 0.026886 | 0.023115 | 104,756.00 |
07 Feb 2024 | 0.023029 | -0.000259 | -1.11% | 0.023279 | 0.023522 | 0.021453 | 49,892.00 |
06 Feb 2024 | 0.023288 | -0.00017 | -0.72% | 0.02346 | 0.02463 | 0.021954 | 28,081.00 |
05 Feb 2024 | 0.023457 | 0.00261 | 12.52% | 0.021888 | 0.024785 | 0.018161 | 3,013,011.00 |
04 Feb 2024 | 0.020847 | -0.002784 | -11.78% | 0.023637 | 0.023649 | 0.018869 | 155,830.00 |
03 Feb 2024 | 0.023632 | -0.000973 | -3.95% | 0.024614 | 0.02471 | 0.02237 | 17,368.00 |
02 Feb 2024 | 0.024605 | -0.001649 | -6.28% | 0.026275 | 0.026469 | 0.022686 | 42,391.00 |
01 Feb 2024 | 0.026254 | -0.000593 | -2.21% | 0.026829 | 0.027837 | 0.024154 | 90,415.00 |
31 Ene 2024 | 0.026847 | 0.000725 | 2.78% | 0.026235 | 0.027554 | 0.02376 | 41,508.00 |