GZEUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 0.000947 | 0.00000700 | 0.74% | 0.000942 | 0.000957 | 0.000922 | 0.00 |
24 Abr 2024 | 0.00094 | -0.000025 | -2.59% | 0.000967 | 0.000988 | 0.000931 | 0.00 |
23 Abr 2024 | 0.000966 | 0.00000500 | 0.52% | 0.00096 | 0.000979 | 0.000946 | 0.00 |
22 Abr 2024 | 0.00096 | 0.000016 | 1.69% | 0.006156 | 0.006189 | 0.000951 | 0.00 |
21 Abr 2024 | 0.000944 | -0.00000100 | -0.11% | 0.000945 | 0.000959 | 0.000936 | 0.00 |
20 Abr 2024 | 0.000945 | 0.000025 | 2.72% | 0.000917 | 0.000951 | 0.000906 | 0.00 |
19 Abr 2024 | 0.000921 | 0.00000043 | 0.05% | 0.000918 | 0.000937 | 0.000861 | 0.00 |
18 Abr 2024 | 0.00092 | 0.000025 | 2.79% | 0.000897 | 0.000928 | 0.000887 | 0.00 |
17 Abr 2024 | 0.000895 | -0.000031 | -3.35% | 0.000925 | 0.000936 | 0.000878 | 0.00 |
16 Abr 2024 | 0.000926 | -0.00000500 | -0.54% | 0.000929 | 0.000937 | 0.0009 | 0.00 |
15 Abr 2024 | 0.000931 | -0.000018 | -1.90% | 0.006156 | 0.006189 | 0.000911 | 0.00 |
14 Abr 2024 | 0.000948 | 0.00004 | 4.40% | 0.000902 | 0.000951 | 0.000874 | 0.00 |
13 Abr 2024 | 0.000909 | -0.000065 | -6.68% | 0.000969 | 0.00099 | 0.000867 | 0.00 |
12 Abr 2024 | 0.000973 | -0.000079 | -7.51% | 0.001051 | 0.001066 | 0.000939 | 0.00 |
11 Abr 2024 | 0.001052 | -0.00001 | -0.94% | 0.001061 | 0.001085 | 0.001043 | 0.00 |
10 Abr 2024 | 0.001062 | 0.00000900 | 0.85% | 0.001052 | 0.001067 | 0.001025 | 0.00 |
09 Abr 2024 | 0.001053 | -0.000055 | -4.96% | 0.001109 | 0.001117 | 0.001039 | 0.00 |
08 Abr 2024 | 0.001108 | 0.000072 | 6.95% | 0.006156 | 0.006189 | 0.001027 | 0.00 |
07 Abr 2024 | 0.001037 | 0.000028 | 2.78% | 0.001006 | 0.001037 | 0.001004 | 0.00 |
06 Abr 2024 | 0.001009 | 0.000011 | 1.10% | 0.000994 | 0.001018 | 0.000994 | 0.00 |
05 Abr 2024 | 0.000998 | -0.00000070 | -0.07% | 0.000999 | 0.001004 | 0.000966 | 0.00 |
04 Abr 2024 | 0.000998 | 0.00000300 | 0.30% | 0.000992 | 0.001033 | 0.000977 | 0.00 |
03 Abr 2024 | 0.000995 | 0.000012 | 1.22% | 0.000986 | 0.00101 | 0.000963 | 0.00 |
02 Abr 2024 | 0.000983 | -0.000071 | -6.73% | 0.001052 | 0.001052 | 0.000966 | 0.00 |
01 Abr 2024 | 0.001054 | -0.004081 | -79.46% | 0.006156 | 0.006189 | 0.001026 | 0.00 |
31 Mar 2024 | 0.005136 | 0.00019 | 3.83% | 0.004947 | 0.005151 | 0.004947 | 0.00 |
30 Mar 2024 | 0.004946 | -0.000011 | -0.22% | 0.004951 | 0.005028 | 0.004921 | 0.00 |
29 Mar 2024 | 0.004957 | -0.000068 | -1.35% | 0.005023 | 0.00505 | 0.004898 | 0.00 |
28 Mar 2024 | 0.005026 | 0.000099 | 2.01% | 0.004935 | 0.005092 | 0.004889 | 0.00 |
27 Mar 2024 | 0.004926 | -0.00013 | -2.57% | 0.005058 | 0.005168 | 0.004883 | 0.00 |
26 Mar 2024 | 0.005057 | 0.00000800 | 0.16% | 0.005051 | 0.005182 | 0.005004 | 0.00 |
25 Mar 2024 | 0.005049 | 0.000176 | 3.62% | 0.006156 | 0.006189 | 0.004841 | 0.00 |
24 Mar 2024 | 0.004873 | 0.000143 | 3.03% | 0.004718 | 0.004894 | 0.004657 | 0.00 |
23 Mar 2024 | 0.00473 | 0.000052 | 1.11% | 0.004694 | 0.004824 | 0.004614 | 0.00 |
22 Mar 2024 | 0.004677 | -0.000247 | -5.02% | 0.004929 | 0.004992 | 0.004592 | 0.00 |
21 Mar 2024 | 0.004924 | -0.000035 | -0.71% | 0.004945 | 0.005054 | 0.00481 | 0.00 |
20 Mar 2024 | 0.004959 | 0.000485 | 10.84% | 0.004455 | 0.004982 | 0.004322 | 0.00 |
19 Mar 2024 | 0.004474 | -0.000495 | -9.96% | 0.004961 | 0.004985 | 0.004449 | 0.00 |
18 Mar 2024 | 0.00497 | -0.000154 | -3.01% | 0.006156 | 0.006189 | 0.004888 | 0.00 |
17 Mar 2024 | 0.005124 | 0.000161 | 3.24% | 0.005004 | 0.005183 | 0.004827 | 0.00 |
16 Mar 2024 | 0.004963 | -0.000312 | -5.91% | 0.005283 | 0.005327 | 0.00491 | 0.00 |
15 Mar 2024 | 0.005275 | -0.000202 | -3.69% | 0.006156 | 0.006189 | 0.005062 | 0.00 |
14 Mar 2024 | 0.005477 | -0.000172 | -3.04% | 0.005643 | 0.005655 | 0.005249 | 0.00 |
13 Mar 2024 | 0.005649 | 0.000047 | 0.84% | 0.005607 | 0.005751 | 0.005558 | 0.00 |
12 Mar 2024 | 0.005603 | -0.000136 | -2.37% | 0.005744 | 0.00577 | 0.005433 | 0.00 |
11 Mar 2024 | 0.005738 | 0.00026 | 4.75% | 0.006156 | 0.006189 | 0.00552 | 0.00 |
10 Mar 2024 | 0.005478 | -0.000045 | -0.81% | 0.005514 | 0.005595 | 0.005365 | 0.00 |
09 Mar 2024 | 0.005524 | 0.000035 | 0.64% | 0.005488 | 0.00557 | 0.005473 | 0.00 |
08 Mar 2024 | 0.005489 | 0.000041 | 0.75% | 0.005463 | 0.00564 | 0.005401 | 0.00 |
07 Mar 2024 | 0.005448 | 0.000072 | 1.34% | 0.005391 | 0.005554 | 0.005276 | 0.00 |
06 Mar 2024 | 0.005376 | 0.000374 | 7.48% | 0.005019 | 0.005499 | 0.004943 | 0.00 |
05 Mar 2024 | 0.005002 | -0.000119 | -2.32% | 0.005124 | 0.005388 | 0.004574 | 0.00 |
04 Mar 2024 | 0.005121 | 0.000209 | 4.26% | 0.006156 | 0.006189 | 0.004885 | 0.00 |
03 Mar 2024 | 0.004911 | 0.000086 | 1.78% | 0.004823 | 0.004924 | 0.004756 | 0.00 |
02 Mar 2024 | 0.004825 | -0.000015 | -0.31% | 0.004839 | 0.004878 | 0.004796 | 0.00 |
01 Mar 2024 | 0.004841 | 0.000109 | 2.31% | 0.004713 | 0.004864 | 0.004713 | 0.00 |
29 Feb 2024 | 0.004731 | -0.000019 | -0.40% | 0.004787 | 0.004964 | 0.004666 | 0.00 |
28 Feb 2024 | 0.004751 | 0.00018 | 3.94% | 0.004575 | 0.004915 | 0.004558 | 0.00 |
27 Feb 2024 | 0.00457 | 0.000091 | 2.03% | 0.004482 | 0.004637 | 0.004467 | 0.00 |
26 Feb 2024 | 0.004479 | 0.000089 | 2.03% | 0.006156 | 0.006189 | 0.004283 | 0.00 |
25 Feb 2024 | 0.00439 | 0.000173 | 4.11% | 0.00422 | 0.004392 | 0.00421 | 0.00 |
24 Feb 2024 | 0.004217 | 0.000093 | 2.26% | 0.00412 | 0.004235 | 0.004099 | 0.00 |
23 Feb 2024 | 0.004123 | -0.000065 | -1.55% | 0.004186 | 0.004218 | 0.004099 | 0.00 |
22 Feb 2024 | 0.004188 | -0.000011 | -0.26% | 0.004174 | 0.004271 | 0.004101 | 0.00 |
21 Feb 2024 | 0.004199 | -0.000052 | -1.22% | 0.004245 | 0.004255 | 0.00406 | 0.00 |
20 Feb 2024 | 0.004251 | 0.000097 | 2.33% | 0.004154 | 0.004276 | 0.004058 | 0.00 |
19 Feb 2024 | 0.004155 | 0.000103 | 2.55% | 0.006156 | 0.006189 | 0.004076 | 0.00 |
18 Feb 2024 | 0.004051 | 0.00012 | 3.05% | 0.003929 | 0.004083 | 0.003902 | 0.00 |
17 Feb 2024 | 0.003931 | -0.000032 | -0.81% | 0.003952 | 0.003954 | 0.003841 | 0.00 |
16 Feb 2024 | 0.003963 | -0.000023 | -0.58% | 0.003986 | 0.004032 | 0.003895 | 0.00 |
15 Feb 2024 | 0.003985 | 0.000058 | 1.48% | 0.003916 | 0.004042 | 0.003899 | 0.00 |
14 Feb 2024 | 0.003927 | 0.000205 | 5.51% | 0.003719 | 0.00393 | 0.003695 | 0.00 |
13 Feb 2024 | 0.003722 | -0.000022 | -0.59% | 0.003765 | 0.003788 | 0.003653 | 0.00 |
12 Feb 2024 | 0.003744 | 0.000213 | 6.02% | 0.006156 | 0.006189 | 0.003489 | 0.00 |
11 Feb 2024 | 0.003531 | 0.00000700 | 0.20% | 0.003522 | 0.003579 | 0.003518 | 0.00 |
10 Feb 2024 | 0.003525 | 0.000017 | 0.48% | 0.003514 | 0.003548 | 0.003491 | 0.00 |
09 Feb 2024 | 0.003508 | 0.000092 | 2.69% | 0.003415 | 0.003558 | 0.003411 | 0.00 |
08 Feb 2024 | 0.003416 | -0.00000400 | -0.12% | 0.003421 | 0.003469 | 0.003407 | 0.00 |
07 Feb 2024 | 0.00342 | 0.000071 | 2.12% | 0.003349 | 0.003446 | 0.003318 | 0.00 |
06 Feb 2024 | 0.003349 | 0.000108 | 3.32% | 0.003238 | 0.00337 | 0.003238 | 0.00 |
05 Feb 2024 | 0.003241 | 0.000012 | 0.37% | 0.006156 | 0.006189 | 0.003219 | 0.00 |
04 Feb 2024 | 0.003229 | -0.00000500 | -0.15% | 0.003237 | 0.003255 | 0.003198 | 0.00 |
03 Feb 2024 | 0.003234 | -0.000019 | -0.58% | 0.003252 | 0.003283 | 0.003232 | 0.00 |
02 Feb 2024 | 0.003253 | 0.00000700 | 0.22% | 0.003244 | 0.003275 | 0.003219 | 0.00 |
01 Feb 2024 | 0.003245 | 0.000023 | 0.71% | 0.003222 | 0.003257 | 0.003163 | 0.00 |
31 Ene 2024 | 0.003223 | -0.00008 | -2.42% | 0.00331 | 0.003312 | 0.003197 | 0.00 |
30 Ene 2024 | 0.003303 | 0.000039 | 1.19% | 0.00326 | 0.003366 | 0.00324 | 0.00 |
29 Ene 2024 | 0.003264 | 0.000079 | 2.48% | 0.006156 | 0.006189 | 0.003158 | 0.00 |
28 Ene 2024 | 0.003185 | -0.000012 | -0.38% | 0.003195 | 0.003251 | 0.003163 | 0.00 |
27 Ene 2024 | 0.003197 | 0.00000052 | 0.02% | 0.003199 | 0.003214 | 0.003176 | 0.00 |