GTCUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 2.17 | 0.160 | 7.96% | 2.04 | 2.24 | 1.99 | 315,194.00 |
27 Mar 2024 | 2.01 | 0.00 | 0.00% | 2.02 | 2.09 | 1.93 | 174,784.00 |
26 Mar 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.09 | 1.96 | 144,480.00 |
25 Mar 2024 | 2.01 | 0.100 | 5.24% | 1.90 | 2.06 | 1.90 | 106,634.00 |
24 Mar 2024 | 1.91 | 0.080 | 4.37% | 1.85 | 1.93 | 1.79 | 84,904.00 |
23 Mar 2024 | 1.83 | 0.020 | 1.10% | 1.81 | 1.87 | 1.79 | 38,560.00 |
22 Mar 2024 | 1.81 | -0.030 | -1.63% | 1.84 | 1.92 | 1.75 | 148,672.00 |
21 Mar 2024 | 1.84 | -0.040 | -2.13% | 1.87 | 1.95 | 1.78 | 150,499.00 |
20 Mar 2024 | 1.88 | 0.180 | 10.59% | 1.71 | 1.89 | 1.63 | 112,528.00 |
19 Mar 2024 | 1.70 | -0.210 | -10.99% | 1.89 | 1.91 | 1.64 | 247,147.00 |
18 Mar 2024 | 1.91 | -0.080 | -4.02% | 1.97 | 2.03 | 1.86 | 141,460.00 |
17 Mar 2024 | 1.99 | 0.140 | 7.57% | 1.89 | 2.04 | 1.75 | 246,379.00 |
16 Mar 2024 | 1.85 | -0.200 | -9.76% | 2.06 | 2.10 | 1.81 | 161,400.00 |
15 Mar 2024 | 2.05 | -0.150 | -6.82% | 2.22 | 2.24 | 1.88 | 365,309.00 |
14 Mar 2024 | 2.20 | -0.130 | -5.58% | 2.34 | 2.36 | 2.07 | 211,889.00 |
13 Mar 2024 | 2.33 | -0.030 | -1.27% | 2.36 | 2.50 | 2.30 | 179,839.00 |
12 Mar 2024 | 2.36 | -0.010 | -0.42% | 2.37 | 2.57 | 2.18 | 226,884.00 |
11 Mar 2024 | 2.37 | 0.060 | 2.60% | 2.32 | 2.41 | 2.17 | 631,771.00 |
10 Mar 2024 | 2.31 | -0.070 | -2.94% | 2.38 | 2.43 | 2.22 | 154,653.00 |
09 Mar 2024 | 2.38 | 0.110 | 4.85% | 2.28 | 2.48 | 2.26 | 239,288.00 |
08 Mar 2024 | 2.27 | -0.070 | -2.99% | 2.35 | 2.38 | 2.14 | 393,263.00 |
07 Mar 2024 | 2.34 | 0.330 | 16.42% | 2.01 | 3.10 | 2.01 | 1,894,473.00 |
06 Mar 2024 | 2.01 | -0.010 | -0.50% | 2.01 | 2.17 | 1.95 | 305,025.00 |
05 Mar 2024 | 2.02 | 0.050 | 2.54% | 1.98 | 2.41 | 1.71 | 718,371.00 |
04 Mar 2024 | 1.97 | 0.040 | 2.07% | 1.92 | 2.12 | 1.88 | 255,238.00 |
03 Mar 2024 | 1.93 | -0.100 | -4.93% | 2.02 | 2.06 | 1.80 | 161,344.00 |
02 Mar 2024 | 2.03 | 0.120 | 6.28% | 1.91 | 2.18 | 1.89 | 288,952.00 |
01 Mar 2024 | 1.91 | 0.130 | 7.30% | 1.77 | 1.96 | 1.75 | 242,906.00 |
29 Feb 2024 | 1.78 | 0.150 | 9.20% | 1.63 | 1.87 | 1.62 | 390,712.00 |
28 Feb 2024 | 1.63 | 0.060 | 3.82% | 1.57 | 1.70 | 1.45 | 228,416.00 |
27 Feb 2024 | 1.57 | -0.010 | -0.63% | 1.58 | 1.61 | 1.52 | 96,027.00 |
26 Feb 2024 | 1.58 | 0.050 | 3.27% | 1.53 | 1.60 | 1.49 | 166,362.00 |
25 Feb 2024 | 1.53 | 0.010 | 0.66% | 1.52 | 1.56 | 1.49 | 66,211.00 |
24 Feb 2024 | 1.52 | 0.060 | 4.11% | 1.46 | 1.54 | 1.43 | 112,868.00 |
23 Feb 2024 | 1.46 | 0.00 | 0.00% | 1.46 | 1.51 | 1.42 | 112,993.00 |
22 Feb 2024 | 1.46 | -0.010 | -0.68% | 1.46 | 1.53 | 1.41 | 181,942.00 |
21 Feb 2024 | 1.47 | -0.090 | -5.77% | 1.56 | 1.58 | 1.40 | 82,228.00 |
20 Feb 2024 | 1.56 | -0.080 | -4.88% | 1.63 | 1.66 | 1.43 | 334,011.00 |
19 Feb 2024 | 1.64 | 0.060 | 3.80% | 1.58 | 1.80 | 1.57 | 183,965.00 |
18 Feb 2024 | 1.58 | 0.120 | 8.22% | 1.46 | 1.81 | 1.44 | 558,988.00 |
17 Feb 2024 | 1.46 | 0.030 | 2.10% | 1.42 | 1.55 | 1.39 | 235,891.00 |
16 Feb 2024 | 1.43 | 0.070 | 5.15% | 1.35 | 1.47 | 1.35 | 130,289.00 |
15 Feb 2024 | 1.36 | 0.020 | 1.49% | 1.35 | 1.40 | 1.32 | 97,817.00 |
14 Feb 2024 | 1.34 | 0.060 | 4.69% | 1.29 | 1.39 | 1.27 | 93,529.00 |
13 Feb 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.31 | 1.25 | 35,207.00 |
12 Feb 2024 | 1.28 | 0.040 | 3.23% | 1.24 | 1.30 | 1.20 | 574,963.00 |
11 Feb 2024 | 1.24 | -0.010 | -0.80% | 1.26 | 1.29 | 1.22 | 80,515.00 |
10 Feb 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.31 | 1.24 | 119,669.00 |
09 Feb 2024 | 1.25 | 0.030 | 2.46% | 1.22 | 1.26 | 1.21 | 227,750.00 |
08 Feb 2024 | 1.22 | 0.030 | 2.52% | 1.18 | 1.26 | 1.17 | 202,534.00 |
07 Feb 2024 | 1.19 | 0.080 | 7.21% | 1.11 | 1.34 | 1.11 | 1,002,106.00 |
06 Feb 2024 | 1.11 | 0.010 | 0.91% | 1.10 | 1.14 | 1.09 | 117,092.00 |
05 Feb 2024 | 1.10 | 0.010 | 0.92% | 1.08 | 1.12 | 1.07 | 177,226.00 |
04 Feb 2024 | 1.09 | -0.020 | -1.80% | 1.10 | 1.14 | 1.07 | 95,257.00 |
03 Feb 2024 | 1.11 | -0.010 | -0.89% | 1.12 | 1.13 | 1.11 | 76,057.00 |
02 Feb 2024 | 1.12 | 0.010 | 0.90% | 1.11 | 1.13 | 1.11 | 79,291.00 |
01 Feb 2024 | 1.11 | 0.00 | 0.00% | 1.10 | 1.12 | 1.08 | 73,311.00 |
31 Ene 2024 | 1.11 | -0.050 | -4.31% | 1.15 | 1.15 | 1.09 | 87,034.00 |
30 Ene 2024 | 1.16 | -0.020 | -1.69% | 1.17 | 1.19 | 1.14 | 75,641.00 |
29 Ene 2024 | 1.18 | 0.020 | 1.72% | 1.16 | 1.22 | 1.15 | 115,882.00 |
28 Ene 2024 | 1.16 | -0.040 | -3.33% | 1.20 | 1.26 | 1.14 | 171,551.00 |
27 Ene 2024 | 1.20 | 0.040 | 3.45% | 1.16 | 1.20 | 1.14 | 66,660.00 |
26 Ene 2024 | 1.16 | 0.050 | 4.50% | 1.12 | 1.18 | 1.11 | 146,924.00 |
25 Ene 2024 | 1.11 | -0.020 | -1.77% | 1.13 | 1.15 | 1.09 | 71,240.00 |
24 Ene 2024 | 1.13 | 0.010 | 0.89% | 1.15 | 1.18 | 1.10 | 89,324.00 |
23 Ene 2024 | 1.12 | -0.100 | -8.20% | 1.23 | 1.26 | 1.08 | 122,853.00 |
22 Ene 2024 | 1.22 | -0.040 | -3.17% | 1.27 | 1.30 | 1.17 | 54,963.00 |
21 Ene 2024 | 1.26 | 0.020 | 1.61% | 1.25 | 1.34 | 1.22 | 191,586.00 |
20 Ene 2024 | 1.24 | 0.130 | 11.71% | 1.11 | 1.54 | 1.06 | 1,161,621.00 |
19 Ene 2024 | 1.11 | -0.020 | -1.77% | 1.12 | 1.13 | 1.04 | 339,550.00 |
18 Ene 2024 | 1.13 | -0.080 | -6.61% | 1.20 | 1.23 | 1.11 | 32,583.00 |
17 Ene 2024 | 1.21 | -0.060 | -4.72% | 1.27 | 1.28 | 1.19 | 82,838.00 |
16 Ene 2024 | 1.27 | 0.050 | 4.10% | 1.22 | 1.28 | 1.22 | 72,062.00 |
15 Ene 2024 | 1.22 | 0.040 | 3.39% | 1.18 | 1.25 | 1.18 | 25,229.00 |
14 Ene 2024 | 1.18 | -0.060 | -4.84% | 1.24 | 1.25 | 1.18 | 31,149.00 |
13 Ene 2024 | 1.24 | 0.020 | 1.64% | 1.22 | 1.26 | 1.18 | 39,552.00 |
12 Ene 2024 | 1.22 | -0.080 | -6.15% | 1.30 | 1.35 | 1.19 | 90,585.00 |
11 Ene 2024 | 1.30 | 0.070 | 5.69% | 1.23 | 1.33 | 1.22 | 113,721.00 |
10 Ene 2024 | 1.23 | 0.090 | 7.89% | 1.14 | 1.27 | 1.11 | 86,785.00 |
09 Ene 2024 | 1.14 | -0.070 | -5.79% | 1.21 | 1.21 | 1.08 | 74,875.00 |
08 Ene 2024 | 1.21 | 0.090 | 8.04% | 1.12 | 1.23 | 1.03 | 315,330.00 |
07 Ene 2024 | 1.12 | -0.070 | -5.88% | 1.19 | 1.23 | 1.12 | 225,722.00 |
06 Ene 2024 | 1.19 | -0.010 | -0.83% | 1.21 | 1.23 | 1.13 | 65,143.00 |
05 Ene 2024 | 1.20 | -0.040 | -3.23% | 1.24 | 1.27 | 1.15 | 147,810.00 |
04 Ene 2024 | 1.24 | -0.010 | -0.80% | 1.24 | 1.33 | 1.22 | 99,784.00 |
03 Ene 2024 | 1.25 | -0.180 | -12.59% | 1.44 | 1.50 | 1.06 | 515,367.00 |
02 Ene 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.51 | 1.43 | 54,821.00 |
01 Ene 2024 | 1.43 | 0.090 | 6.72% | 1.35 | 1.46 | 1.34 | 205,652.00 |
31 Dic 2023 | 1.34 | -0.080 | -5.63% | 1.41 | 1.43 | 1.33 | 94,730.00 |
30 Dic 2023 | 1.42 | -0.070 | -4.70% | 1.49 | 1.51 | 1.38 | 49,447.00 |