GTATUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.056956 | 0.001123 | 2.01% | 0.055933 | 0.057709 | 0.05541 | 0.00 |
27 Mar 2024 | 0.055834 | -0.001478 | -2.58% | 0.057325 | 0.058568 | 0.055338 | 0.00 |
26 Mar 2024 | 0.057312 | 0.000088 | 0.15% | 0.057249 | 0.058734 | 0.056714 | 0.00 |
25 Mar 2024 | 0.057224 | 0.001998 | 3.62% | 0.055864 | 0.058312 | 0.052156 | 0.00 |
24 Mar 2024 | 0.055225 | 0.001622 | 3.03% | 0.053474 | 0.055464 | 0.052777 | 0.00 |
23 Mar 2024 | 0.053603 | 0.000592 | 1.12% | 0.053198 | 0.054677 | 0.052291 | 0.00 |
22 Mar 2024 | 0.053011 | -0.002798 | -5.01% | 0.055864 | 0.056576 | 0.052039 | 0.00 |
21 Mar 2024 | 0.055809 | -0.000398 | -0.71% | 0.056044 | 0.057277 | 0.054517 | 0.00 |
20 Mar 2024 | 0.056207 | 0.005499 | 10.84% | 0.050487 | 0.056458 | 0.048979 | 0.00 |
19 Mar 2024 | 0.050707 | -0.005616 | -9.97% | 0.056226 | 0.056502 | 0.050417 | 0.00 |
18 Mar 2024 | 0.056323 | -0.001746 | -3.01% | 0.065095 | 0.065396 | 0.055395 | 0.00 |
17 Mar 2024 | 0.058069 | 0.00182 | 3.24% | 0.056717 | 0.058742 | 0.054706 | 0.00 |
16 Mar 2024 | 0.05625 | -0.003537 | -5.92% | 0.059874 | 0.060368 | 0.055646 | 0.00 |
15 Mar 2024 | 0.059786 | -0.002288 | -3.69% | 0.065095 | 0.065396 | 0.057364 | 0.00 |
14 Mar 2024 | 0.062074 | -0.001952 | -3.05% | 0.063957 | 0.06409 | 0.059488 | 0.00 |
13 Mar 2024 | 0.064026 | 0.00053 | 0.83% | 0.063551 | 0.065181 | 0.062992 | 0.00 |
12 Mar 2024 | 0.063496 | -0.00154 | -2.37% | 0.065095 | 0.065396 | 0.061574 | 0.00 |
11 Mar 2024 | 0.065036 | 0.002948 | 4.75% | 0.0611 | 0.065357 | 0.060446 | 0.00 |
10 Mar 2024 | 0.062088 | -0.000516 | -0.82% | 0.062496 | 0.063411 | 0.060804 | 0.00 |
09 Mar 2024 | 0.062603 | 0.000392 | 0.63% | 0.062197 | 0.063128 | 0.062031 | 0.00 |
08 Mar 2024 | 0.062211 | 0.000469 | 0.76% | 0.061919 | 0.063917 | 0.061209 | 0.00 |
07 Mar 2024 | 0.061742 | 0.000813 | 1.33% | 0.0611 | 0.06295 | 0.0598 | 0.00 |
06 Mar 2024 | 0.060929 | 0.004239 | 7.48% | 0.056886 | 0.062323 | 0.056025 | 0.00 |
05 Mar 2024 | 0.05669 | -0.001345 | -2.32% | 0.058068 | 0.061064 | 0.051842 | 0.00 |
04 Mar 2024 | 0.058035 | 0.002372 | 4.26% | 0.054258 | 0.058203 | 0.054116 | 0.00 |
03 Mar 2024 | 0.055662 | 0.000977 | 1.79% | 0.054664 | 0.055804 | 0.053896 | 0.00 |
02 Mar 2024 | 0.054686 | -0.000174 | -0.32% | 0.054846 | 0.055288 | 0.054352 | 0.00 |
01 Mar 2024 | 0.054859 | 0.001239 | 2.31% | 0.053419 | 0.055128 | 0.053419 | 0.00 |
29 Feb 2024 | 0.053621 | -0.000219 | -0.41% | 0.054258 | 0.056259 | 0.05288 | 0.00 |
28 Feb 2024 | 0.053839 | 0.002043 | 3.94% | 0.051852 | 0.055707 | 0.051658 | 0.00 |
27 Feb 2024 | 0.051797 | 0.001036 | 2.04% | 0.050792 | 0.052552 | 0.05063 | 0.00 |
26 Feb 2024 | 0.050761 | 0.001008 | 2.03% | 0.048106 | 0.051102 | 0.046014 | 0.00 |
25 Feb 2024 | 0.049753 | 0.001963 | 4.11% | 0.047829 | 0.04978 | 0.04771 | 0.00 |
24 Feb 2024 | 0.04779 | 0.001058 | 2.26% | 0.046694 | 0.047993 | 0.046457 | 0.00 |
23 Feb 2024 | 0.046732 | -0.000731 | -1.54% | 0.047437 | 0.0478 | 0.046457 | 0.00 |
22 Feb 2024 | 0.047463 | -0.000123 | -0.26% | 0.047304 | 0.048408 | 0.046475 | 0.00 |
21 Feb 2024 | 0.047586 | -0.000595 | -1.23% | 0.048106 | 0.048223 | 0.046014 | 0.00 |
20 Feb 2024 | 0.04818 | 0.001094 | 2.32% | 0.047079 | 0.048462 | 0.045993 | 0.00 |
19 Feb 2024 | 0.047086 | 0.001171 | 2.55% | 0.038699 | 0.047673 | 0.038662 | 0.00 |
18 Feb 2024 | 0.045915 | 0.001361 | 3.05% | 0.044527 | 0.046273 | 0.044217 | 0.00 |
17 Feb 2024 | 0.044554 | -0.000357 | -0.79% | 0.044788 | 0.04481 | 0.043532 | 0.00 |
16 Feb 2024 | 0.044911 | -0.000257 | -0.57% | 0.045179 | 0.045691 | 0.044142 | 0.00 |
15 Feb 2024 | 0.045168 | 0.000657 | 1.48% | 0.044385 | 0.045805 | 0.04419 | 0.00 |
14 Feb 2024 | 0.044511 | 0.002324 | 5.51% | 0.042152 | 0.044537 | 0.041878 | 0.00 |
13 Feb 2024 | 0.042187 | -0.000245 | -0.58% | 0.042673 | 0.042927 | 0.0414 | 0.00 |
12 Feb 2024 | 0.042432 | 0.002409 | 6.02% | 0.038699 | 0.042555 | 0.038662 | 0.00 |
11 Feb 2024 | 0.040023 | 0.000077 | 0.19% | 0.039913 | 0.040561 | 0.039867 | 0.00 |
10 Feb 2024 | 0.039946 | 0.000191 | 0.48% | 0.039831 | 0.040216 | 0.039561 | 0.00 |
09 Feb 2024 | 0.039754 | 0.001045 | 2.70% | 0.038699 | 0.04032 | 0.038662 | 0.00 |
08 Feb 2024 | 0.038709 | -0.000047 | -0.12% | 0.038767 | 0.039316 | 0.038607 | 0.00 |
07 Feb 2024 | 0.038756 | 0.000802 | 2.11% | 0.03796 | 0.039054 | 0.0376 | 0.00 |
06 Feb 2024 | 0.037954 | 0.001219 | 3.32% | 0.036703 | 0.03819 | 0.036701 | 0.00 |
05 Feb 2024 | 0.036735 | 0.000138 | 0.38% | 0.0354 | 0.037262 | 0.035085 | 0.00 |
04 Feb 2024 | 0.036598 | -0.000056 | -0.15% | 0.036686 | 0.036892 | 0.036248 | 0.00 |
03 Feb 2024 | 0.036653 | -0.000211 | -0.57% | 0.03686 | 0.037208 | 0.036634 | 0.00 |
02 Feb 2024 | 0.036864 | 0.000084 | 0.23% | 0.036765 | 0.03712 | 0.036483 | 0.00 |
01 Feb 2024 | 0.03678 | 0.000256 | 0.70% | 0.036519 | 0.036911 | 0.035848 | 0.00 |
31 Ene 2024 | 0.036524 | -0.000909 | -2.43% | 0.037509 | 0.037539 | 0.036231 | 0.00 |
30 Ene 2024 | 0.037433 | 0.000437 | 1.18% | 0.03695 | 0.038143 | 0.036726 | 0.00 |
29 Ene 2024 | 0.036996 | 0.000899 | 2.49% | 0.0354 | 0.037057 | 0.035085 | 0.00 |
28 Ene 2024 | 0.036096 | -0.00014 | -0.39% | 0.036212 | 0.036844 | 0.035849 | 0.00 |
27 Ene 2024 | 0.036236 | 0.00000600 | 0.02% | 0.036261 | 0.03643 | 0.035999 | 0.00 |
26 Ene 2024 | 0.03623 | 0.000775 | 2.19% | 0.0354 | 0.036447 | 0.035085 | 0.00 |
25 Ene 2024 | 0.035455 | -0.000304 | -0.85% | 0.035659 | 0.035811 | 0.034729 | 0.00 |
24 Ene 2024 | 0.035759 | -0.00000200 | -0.01% | 0.035798 | 0.036131 | 0.035163 | 0.00 |
23 Ene 2024 | 0.035761 | -0.001176 | -3.18% | 0.036931 | 0.037524 | 0.034608 | 0.00 |
22 Ene 2024 | 0.036938 | -0.002312 | -5.89% | 0.036582 | 0.038865 | 0.036553 | 0.00 |
21 Ene 2024 | 0.03925 | -0.000234 | -0.59% | 0.039468 | 0.03962 | 0.039194 | 0.00 |
20 Ene 2024 | 0.039484 | -0.000292 | -0.73% | 0.039661 | 0.039756 | 0.039213 | 0.00 |
19 Ene 2024 | 0.039776 | 0.000361 | 0.92% | 0.039457 | 0.039958 | 0.038592 | 0.00 |
18 Ene 2024 | 0.039415 | -0.000955 | -2.37% | 0.04041 | 0.040676 | 0.038775 | 0.00 |
17 Ene 2024 | 0.04037 | -0.001002 | -2.42% | 0.041324 | 0.041405 | 0.040123 | 0.00 |
16 Ene 2024 | 0.041372 | 0.001208 | 3.01% | 0.036582 | 0.041727 | 0.036553 | 0.00 |
15 Ene 2024 | 0.040164 | 0.000476 | 1.20% | 0.039526 | 0.040756 | 0.039526 | 0.00 |
14 Ene 2024 | 0.039688 | -0.001503 | -3.65% | 0.041135 | 0.041171 | 0.039518 | 0.00 |
13 Ene 2024 | 0.041191 | 0.001062 | 2.65% | 0.040432 | 0.041373 | 0.039955 | 0.00 |
12 Ene 2024 | 0.040129 | -0.001809 | -4.31% | 0.041803 | 0.043432 | 0.039516 | 0.00 |
11 Ene 2024 | 0.041938 | 0.000467 | 1.13% | 0.041213 | 0.0429 | 0.041051 | 0.00 |
10 Ene 2024 | 0.041471 | 0.004065 | 10.87% | 0.037516 | 0.041919 | 0.037474 | 0.00 |
09 Ene 2024 | 0.037406 | 0.000144 | 0.39% | 0.037279 | 0.037873 | 0.035857 | 0.00 |
08 Ene 2024 | 0.037262 | 0.001811 | 5.11% | 0.036582 | 0.038865 | 0.035317 | 0.00 |
07 Ene 2024 | 0.035451 | -0.000314 | -0.88% | 0.0358 | 0.036039 | 0.035338 | 0.00 |
06 Ene 2024 | 0.035765 | -0.000422 | -1.17% | 0.036292 | 0.036292 | 0.035472 | 0.00 |
05 Ene 2024 | 0.036187 | -0.000103 | -0.28% | 0.036236 | 0.036382 | 0.03544 | 0.00 |
04 Ene 2024 | 0.03629 | 0.000961 | 2.72% | 0.035299 | 0.036643 | 0.03526 | 0.00 |
03 Ene 2024 | 0.035329 | -0.002274 | -6.05% | 0.037692 | 0.038068 | 0.033876 | 0.00 |
02 Ene 2024 | 0.037603 | 0.000107 | 0.28% | 0.036582 | 0.038865 | 0.036553 | 0.00 |
01 Ene 2024 | 0.037497 | 0.001085 | 2.98% | 0.036582 | 0.037552 | 0.036316 | 0.00 |
31 Dic 2023 | 0.036412 | -0.000294 | -0.80% | 0.036671 | 0.037036 | 0.036179 | 0.00 |
30 Dic 2023 | 0.036706 | -0.00000079 | 0.00% | 0.036708 | 0.037103 | 0.036362 | 0.00 |