Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GOGUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 0.328637 | -0.002051 | -0.62% | 0.330548 | 0.332807 | 0.326904 | 0.00 |
| 01 Jul 2024 | 0.330688 | 0.000245 | 0.07% | 0.34014 | 0.340172 | 0.326813 | 0.00 |
| 30 Jun 2024 | 0.330442 | 0.006106 | 1.88% | 0.324541 | 0.332172 | 0.322296 | 0.00 |
| 29 Jun 2024 | 0.324336 | -0.000277 | -0.09% | 0.32461 | 0.327244 | 0.323865 | 0.00 |
| 28 Jun 2024 | 0.324613 | -0.006582 | -1.99% | 0.331754 | 0.334918 | 0.323473 | 0.00 |
| 27 Jun 2024 | 0.331196 | 0.007348 | 2.27% | 0.324023 | 0.333627 | 0.323493 | 0.00 |
| 26 Jun 2024 | 0.323848 | -0.002621 | -0.80% | 0.34014 | 0.340172 | 0.319914 | 0.00 |
| 25 Jun 2024 | 0.326469 | 0.003931 | 1.22% | 0.322826 | 0.329499 | 0.320845 | 0.00 |
| 24 Jun 2024 | 0.322538 | -0.006352 | -1.93% | 0.328827 | 0.329917 | 0.311563 | 0.00 |
| 23 Jun 2024 | 0.32889 | -0.007208 | -2.14% | 0.336096 | 0.33841 | 0.327948 | 0.00 |
| 22 Jun 2024 | 0.336097 | -0.002238 | -0.66% | 0.338549 | 0.338549 | 0.334435 | 0.00 |
| 21 Jun 2024 | 0.338336 | 0.005033 | 1.51% | 0.333094 | 0.341071 | 0.326969 | 0.00 |
| 20 Jun 2024 | 0.333303 | -0.003718 | -1.10% | 0.337062 | 0.343082 | 0.330703 | 0.00 |
| 19 Jun 2024 | 0.337021 | 0.000273 | 0.08% | 0.330207 | 0.34012 | 0.328747 | 0.00 |
| 18 Jun 2024 | 0.336749 | -0.002465 | -0.73% | 0.34014 | 0.340172 | 0.326813 | 0.00 |
| 17 Jun 2024 | 0.339214 | -0.001945 | -0.57% | 0.345955 | 0.350373 | 0.336113 | 0.00 |
| 16 Jun 2024 | 0.341159 | 0.005165 | 1.54% | 0.335764 | 0.343994 | 0.333708 | 0.00 |
| 15 Jun 2024 | 0.335994 | 0.001403 | 0.42% | 0.334608 | 0.345448 | 0.334163 | 0.00 |
| 14 Jun 2024 | 0.334591 | 0.007358 | 2.25% | 0.327692 | 0.339054 | 0.323472 | 0.00 |
| 13 Jun 2024 | 0.327233 | -0.008343 | -2.49% | 0.33523 | 0.335492 | 0.323355 | 0.00 |
| 12 Jun 2024 | 0.335576 | -0.00147 | -0.44% | 0.337159 | 0.348017 | 0.331177 | 0.00 |
| 11 Jun 2024 | 0.337046 | -0.016137 | -4.57% | 0.353339 | 0.353556 | 0.330812 | 0.00 |
| 10 Jun 2024 | 0.353183 | -0.003639 | -1.02% | 0.345955 | 0.357346 | 0.3436 | 0.00 |
| 09 Jun 2024 | 0.356823 | 0.009436 | 2.72% | 0.34714 | 0.358123 | 0.345913 | 0.00 |
| 08 Jun 2024 | 0.347386 | 0.000376 | 0.11% | 0.346859 | 0.349739 | 0.346104 | 0.00 |
| 07 Jun 2024 | 0.34701 | -0.012797 | -3.56% | 0.359631 | 0.364503 | 0.346978 | 0.00 |
| 06 Jun 2024 | 0.359807 | -0.005666 | -1.55% | 0.365411 | 0.366547 | 0.355236 | 0.00 |
| 05 Jun 2024 | 0.365473 | 0.005053 | 1.40% | 0.345955 | 0.367373 | 0.3436 | 0.00 |
| 04 Jun 2024 | 0.36042 | 0.005932 | 1.67% | 0.354934 | 0.370444 | 0.352722 | 0.00 |
| 03 Jun 2024 | 0.354488 | -0.001727 | -0.48% | 0.355797 | 0.362774 | 0.354128 | 0.00 |
| 02 Jun 2024 | 0.356215 | -0.003139 | -0.87% | 0.359353 | 0.36141 | 0.353494 | 0.00 |
| 01 Jun 2024 | 0.359354 | 0.004706 | 1.33% | 0.354669 | 0.360607 | 0.353427 | 0.00 |
| 31 May 2024 | 0.354648 | 0.001599 | 0.45% | 0.352916 | 0.362138 | 0.350817 | 0.00 |
| 30 May 2024 | 0.353048 | -0.001784 | -0.50% | 0.354969 | 0.3601 | 0.349024 | 0.00 |
| 29 May 2024 | 0.354832 | -0.007457 | -2.06% | 0.361908 | 0.365819 | 0.352588 | 0.00 |
| 28 May 2024 | 0.36229 | -0.004684 | -1.28% | 0.366121 | 0.369812 | 0.355306 | 0.00 |
| 27 May 2024 | 0.366973 | 0.00652 | 1.81% | 0.345955 | 0.374182 | 0.3436 | 0.00 |
| 26 May 2024 | 0.360453 | 0.006325 | 1.79% | 0.354386 | 0.374022 | 0.3527 | 0.00 |
| 25 May 2024 | 0.354128 | -0.004823 | -1.34% | 0.358266 | 0.363286 | 0.352823 | 0.00 |
| 24 May 2024 | 0.358951 | 0.003602 | 1.01% | 0.356488 | 0.361626 | 0.343833 | 0.00 |
| 23 May 2024 | 0.355349 | 0.001537 | 0.43% | 0.353372 | 0.372669 | 0.337544 | 0.00 |
| 22 May 2024 | 0.353812 | -0.003838 | -1.07% | 0.357379 | 0.359583 | 0.344705 | 0.00 |
| 21 May 2024 | 0.35765 | 0.012425 | 3.60% | 0.345955 | 0.361677 | 0.342537 | 0.00 |
| 20 May 2024 | 0.345225 | 0.055842 | 19.30% | 0.281211 | 0.347435 | 0.279998 | 0.00 |
| 19 May 2024 | 0.289383 | -0.011107 | -3.70% | 0.300347 | 0.30169 | 0.288397 | 0.00 |
| 18 May 2024 | 0.300489 | 0.009322 | 3.20% | 0.291344 | 0.3027 | 0.290973 | 0.00 |
| 17 May 2024 | 0.291167 | 0.013038 | 4.69% | 0.278039 | 0.293852 | 0.277227 | 0.00 |
| 16 May 2024 | 0.27813 | -0.012012 | -4.14% | 0.290065 | 0.290445 | 0.276464 | 0.00 |
| 15 May 2024 | 0.290142 | 0.017974 | 6.60% | 0.272472 | 0.290479 | 0.270405 | 0.00 |
| 14 May 2024 | 0.272168 | -0.057899 | -17.54% | 0.329858 | 0.331208 | 0.270121 | 0.00 |
| 13 May 2024 | 0.330066 | 0.053977 | 19.55% | 0.281211 | 0.330475 | 0.275348 | 3.00 |
| 12 May 2024 | 0.276089 | 0.001897 | 0.69% | 0.27452 | 0.277997 | 0.273634 | 0.00 |
| 11 May 2024 | 0.274192 | -0.00009 | -0.03% | 0.274592 | 0.277182 | 0.27229 | 0.00 |
| 10 May 2024 | 0.274283 | -0.012206 | -4.26% | 0.286013 | 0.288147 | 0.271448 | 0.00 |
| 09 May 2024 | 0.286489 | 0.005498 | 1.96% | 0.281211 | 0.288599 | 0.279077 | 1.00 |
| 08 May 2024 | 0.280991 | -0.00975 | -3.35% | 0.290184 | 0.292181 | 0.277856 | 0.00 |
| 07 May 2024 | 0.290741 | 0.001554 | 0.54% | 0.289164 | 0.294906 | 0.285426 | 0.00 |
| 06 May 2024 | 0.289188 | -0.007818 | -2.63% | 0.296064 | 0.303733 | 0.287656 | 0.00 |
| 05 May 2024 | 0.297006 | 0.003147 | 1.07% | 0.293779 | 0.299912 | 0.289938 | 0.00 |
| 04 May 2024 | 0.293859 | -0.000123 | -0.04% | 0.293634 | 0.303693 | 0.29292 | 0.00 |
| 03 May 2024 | 0.293982 | 0.005112 | 1.77% | 0.288863 | 0.303116 | 0.27988 | 4.00 |
| 02 May 2024 | 0.28887 | 0.007608 | 2.70% | 0.280941 | 0.294108 | 0.273375 | 0.00 |
| 01 May 2024 | 0.281262 | -0.022809 | -7.50% | 0.303023 | 0.303855 | 0.266335 | 2.00 |
| 30 Abr 2024 | 0.304071 | -0.006144 | -1.98% | 0.309559 | 0.313452 | 0.28803 | 1.00 |
| 29 Abr 2024 | 0.310215 | 0.002316 | 0.75% | 0.296064 | 0.311874 | 0.288387 | 0.00 |
| 28 Abr 2024 | 0.307899 | -0.007069 | -2.24% | 0.314978 | 0.323687 | 0.306631 | 0.00 |
| 27 Abr 2024 | 0.314968 | 0.019647 | 6.65% | 0.295626 | 0.315107 | 0.290792 | 0.00 |
| 26 Abr 2024 | 0.295322 | -0.002378 | -0.80% | 0.297506 | 0.298513 | 0.292654 | 0.00 |
| 25 Abr 2024 | 0.2977 | -0.005037 | -1.66% | 0.303189 | 0.3062 | 0.289643 | 12.00 |
| 24 Abr 2024 | 0.302737 | -0.00813 | -2.62% | 0.311186 | 0.317904 | 0.299759 | 0.00 |
| 23 Abr 2024 | 0.310868 | 0.009004 | 2.98% | 0.301738 | 0.315091 | 0.29905 | 0.00 |
| 22 Abr 2024 | 0.301864 | 0.005028 | 1.69% | 0.296064 | 0.304589 | 0.288387 | 0.00 |
| 21 Abr 2024 | 0.296836 | -0.009407 | -3.07% | 0.306054 | 0.306157 | 0.295387 | 0.00 |
| 20 Abr 2024 | 0.306243 | 0.015577 | 5.36% | 0.296064 | 0.307085 | 0.287985 | 1.00 |
| 19 Abr 2024 | 0.290666 | -0.022529 | -7.19% | 0.312655 | 0.324628 | 0.286616 | 5.00 |
| 18 Abr 2024 | 0.313195 | 0.01774 | 6.00% | 0.296136 | 0.319149 | 0.292216 | 14.00 |
| 17 Abr 2024 | 0.295455 | -0.00523 | -1.74% | 0.303984 | 0.306557 | 0.287571 | 0.00 |
| 16 Abr 2024 | 0.300686 | 0.002395 | 0.80% | 0.297826 | 0.301825 | 0.283634 | 2.00 |
| 15 Abr 2024 | 0.29829 | -0.008764 | -2.85% | 0.355572 | 0.36141 | 0.292426 | 2.00 |
| 14 Abr 2024 | 0.307054 | 0.01648 | 5.67% | 0.28862 | 0.308039 | 0.279672 | 0.00 |
| 13 Abr 2024 | 0.290574 | -0.020274 | -6.52% | 0.309418 | 0.316562 | 0.277205 | 0.00 |
| 12 Abr 2024 | 0.310848 | -0.019991 | -6.04% | 0.330508 | 0.346705 | 0.295393 | 0.00 |
| 11 Abr 2024 | 0.33084 | -0.003025 | -0.91% | 0.333479 | 0.341025 | 0.327924 | 0.00 |
| 10 Abr 2024 | 0.333865 | -0.006669 | -1.96% | 0.340169 | 0.344656 | 0.329677 | 0.00 |
| 09 Abr 2024 | 0.340534 | -0.014663 | -4.13% | 0.355572 | 0.36141 | 0.336024 | 0.00 |
| 08 Abr 2024 | 0.355196 | 0.022978 | 6.92% | 0.351128 | 0.35808 | 0.329068 | 0.00 |
| 07 Abr 2024 | 0.332218 | 0.008907 | 2.76% | 0.322558 | 0.332471 | 0.321772 | 0.00 |
| 06 Abr 2024 | 0.323311 | 0.0078 | 2.47% | 0.314424 | 0.326339 | 0.314424 | 0.00 |
| 05 Abr 2024 | 0.315511 | -0.000224 | -0.07% | 0.316004 | 0.317506 | 0.305655 | 0.00 |
| 04 Abr 2024 | 0.315735 | -0.003938 | -1.23% | 0.318417 | 0.326722 | 0.308871 | 0.00 |
