KGSLUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 May 2024 | 0.041861 | -0.000472 | -1.11% | 0.042322 | 0.043129 | 0.041719 | 0.00 |
06 May 2024 | 0.042334 | -0.00055 | -1.28% | 0.045911 | 0.046039 | 0.042079 | 0.00 |
05 May 2024 | 0.042884 | 0.000084 | 0.20% | 0.042808 | 0.043262 | 0.042186 | 0.00 |
04 May 2024 | 0.0428 | 0.000635 | 1.51% | 0.042136 | 0.043172 | 0.041933 | 0.00 |
03 May 2024 | 0.042165 | 0.002532 | 6.39% | 0.039611 | 0.042435 | 0.039415 | 0.00 |
02 May 2024 | 0.039633 | 0.000476 | 1.21% | 0.039019 | 0.039938 | 0.038128 | 0.00 |
01 May 2024 | 0.039157 | -0.001609 | -3.95% | 0.04062 | 0.040658 | 0.037865 | 0.00 |
30 Abr 2024 | 0.040766 | -0.002003 | -4.68% | 0.042771 | 0.043335 | 0.039596 | 0.00 |
29 Abr 2024 | 0.042769 | 0.00056 | 1.33% | 0.045911 | 0.046039 | 0.041414 | 0.00 |
28 Abr 2024 | 0.04221 | -0.000309 | -0.73% | 0.042486 | 0.043061 | 0.042051 | 0.00 |
27 Abr 2024 | 0.042519 | -0.000225 | -0.53% | 0.042711 | 0.042811 | 0.041878 | 0.00 |
26 Abr 2024 | 0.042743 | -0.000461 | -1.07% | 0.043205 | 0.043397 | 0.042445 | 0.00 |
25 Abr 2024 | 0.043204 | 0.00019 | 0.44% | 0.043062 | 0.043724 | 0.042074 | 0.00 |
24 Abr 2024 | 0.043014 | -0.001463 | -3.29% | 0.044495 | 0.044941 | 0.04259 | 0.00 |
23 Abr 2024 | 0.044477 | -0.000327 | -0.73% | 0.044756 | 0.045021 | 0.044132 | 0.00 |
22 Abr 2024 | 0.044804 | 0.001261 | 2.90% | 0.045911 | 0.046039 | 0.044041 | 0.00 |
21 Abr 2024 | 0.043543 | 0.000051 | 0.12% | 0.043403 | 0.044011 | 0.043064 | 0.00 |
20 Abr 2024 | 0.043492 | 0.000579 | 1.35% | 0.042763 | 0.043849 | 0.04238 | 0.00 |
19 Abr 2024 | 0.042913 | 0.000358 | 0.84% | 0.042467 | 0.043883 | 0.039933 | 0.00 |
18 Abr 2024 | 0.042555 | 0.001467 | 3.57% | 0.04106 | 0.042968 | 0.040768 | 0.00 |
17 Abr 2024 | 0.041087 | -0.001606 | -3.76% | 0.042775 | 0.043187 | 0.04011 | 0.00 |
16 Abr 2024 | 0.042693 | 0.000189 | 0.44% | 0.042494 | 0.043069 | 0.041355 | 0.00 |
15 Abr 2024 | 0.042504 | -0.001576 | -3.58% | 0.045911 | 0.046039 | 0.041762 | 0.00 |
14 Abr 2024 | 0.04408 | 0.000875 | 2.03% | 0.043094 | 0.044118 | 0.041653 | 0.00 |
13 Abr 2024 | 0.043205 | -0.001771 | -3.94% | 0.044954 | 0.045523 | 0.041273 | 0.00 |
12 Abr 2024 | 0.044976 | -0.001971 | -4.20% | 0.046906 | 0.047701 | 0.044239 | 0.00 |
11 Abr 2024 | 0.046947 | -0.000326 | -0.69% | 0.047275 | 0.047743 | 0.046611 | 0.00 |
10 Abr 2024 | 0.047273 | 0.000924 | 1.99% | 0.046307 | 0.04763 | 0.045253 | 0.00 |
09 Abr 2024 | 0.046349 | -0.001696 | -3.53% | 0.047976 | 0.04807 | 0.045747 | 0.00 |
08 Abr 2024 | 0.048045 | 0.001524 | 3.28% | 0.045911 | 0.048697 | 0.045482 | 0.00 |
07 Abr 2024 | 0.046521 | 0.000321 | 0.69% | 0.046166 | 0.047071 | 0.046166 | 0.00 |
06 Abr 2024 | 0.0462 | 0.000646 | 1.42% | 0.045408 | 0.046627 | 0.045225 | 0.00 |
05 Abr 2024 | 0.045554 | -0.000311 | -0.68% | 0.045911 | 0.046039 | 0.04423 | 0.00 |
04 Abr 2024 | 0.045865 | 0.001551 | 3.50% | 0.044268 | 0.046433 | 0.043627 | 0.00 |
03 Abr 2024 | 0.044314 | 0.000449 | 1.02% | 0.043883 | 0.044844 | 0.043279 | 0.00 |
02 Abr 2024 | 0.043865 | -0.00295 | -6.30% | 0.046673 | 0.046673 | 0.043271 | 0.00 |
01 Abr 2024 | 0.046815 | -0.000935 | -1.96% | 0.030401 | 0.046942 | 0.030326 | 0.00 |
31 Mar 2024 | 0.047751 | 0.001076 | 2.31% | 0.04672 | 0.047785 | 0.046713 | 0.00 |
30 Mar 2024 | 0.046675 | -0.000157 | -0.34% | 0.046802 | 0.047131 | 0.046631 | 0.00 |
29 Mar 2024 | 0.046832 | -0.000578 | -1.22% | 0.047415 | 0.047523 | 0.0463 | 0.00 |
28 Mar 2024 | 0.04741 | 0.001024 | 2.21% | 0.046567 | 0.047978 | 0.046197 | 0.00 |
27 Mar 2024 | 0.046386 | -0.000514 | -1.10% | 0.046902 | 0.048036 | 0.045815 | 0.00 |
26 Mar 2024 | 0.0469 | 0.000048 | 0.10% | 0.046753 | 0.04794 | 0.046509 | 0.00 |
25 Mar 2024 | 0.046852 | 0.001737 | 3.85% | 0.030401 | 0.047706 | 0.030326 | 0.00 |
24 Mar 2024 | 0.045115 | 0.001998 | 4.63% | 0.042934 | 0.045274 | 0.042774 | 0.00 |
23 Mar 2024 | 0.043117 | 0.000615 | 1.45% | 0.0427 | 0.044138 | 0.042236 | 0.00 |
22 Mar 2024 | 0.042502 | -0.001365 | -3.11% | 0.043886 | 0.044645 | 0.041748 | 0.00 |
21 Mar 2024 | 0.043867 | -0.001575 | -3.47% | 0.045512 | 0.045693 | 0.043309 | 0.00 |
20 Mar 2024 | 0.045442 | 0.003767 | 9.04% | 0.041636 | 0.045633 | 0.04077 | 0.00 |
19 Mar 2024 | 0.041675 | -0.003734 | -8.22% | 0.045367 | 0.045639 | 0.041237 | 0.00 |
18 Mar 2024 | 0.04541 | -0.000395 | -0.86% | 0.030401 | 0.045993 | 0.030326 | 0.00 |
17 Mar 2024 | 0.045804 | 0.002104 | 4.82% | 0.043979 | 0.046113 | 0.043271 | 0.00 |
16 Mar 2024 | 0.0437 | -0.002952 | -6.33% | 0.046605 | 0.0469 | 0.043565 | 0.00 |
15 Mar 2024 | 0.046652 | -0.001232 | -2.57% | 0.030401 | 0.047249 | 0.030326 | 0.00 |
14 Mar 2024 | 0.047884 | -0.001107 | -2.26% | 0.048945 | 0.049435 | 0.045979 | 0.00 |
13 Mar 2024 | 0.04899 | 0.001103 | 2.30% | 0.047839 | 0.049384 | 0.047796 | 0.00 |
12 Mar 2024 | 0.047887 | -0.000459 | -0.95% | 0.048458 | 0.048891 | 0.04639 | 0.00 |
11 Mar 2024 | 0.048346 | 0.002087 | 4.51% | 0.030401 | 0.048843 | 0.030326 | 0.00 |
10 Mar 2024 | 0.046259 | 0.000353 | 0.77% | 0.045886 | 0.046895 | 0.045751 | 0.00 |
09 Mar 2024 | 0.045906 | 0.000137 | 0.30% | 0.04577 | 0.046017 | 0.045597 | 0.00 |
08 Mar 2024 | 0.045768 | 0.000821 | 1.83% | 0.044881 | 0.046924 | 0.04454 | 0.00 |
07 Mar 2024 | 0.044947 | 0.000667 | 1.51% | 0.044207 | 0.045604 | 0.044049 | 0.00 |
06 Mar 2024 | 0.04428 | 0.001161 | 2.69% | 0.0427 | 0.045292 | 0.042106 | 0.00 |
05 Mar 2024 | 0.043119 | -0.002311 | -5.09% | 0.045763 | 0.04627 | 0.040663 | 0.00 |
04 Mar 2024 | 0.045429 | 0.003227 | 7.65% | 0.030401 | 0.045883 | 0.030326 | 0.00 |
03 Mar 2024 | 0.042203 | 0.000643 | 1.55% | 0.04154 | 0.042378 | 0.041193 | 0.00 |
02 Mar 2024 | 0.04156 | -0.000344 | -0.82% | 0.04186 | 0.04186 | 0.041297 | 0.00 |
01 Mar 2024 | 0.041904 | 0.000733 | 1.78% | 0.041003 | 0.042311 | 0.040744 | 0.00 |
29 Feb 2024 | 0.04117 | -0.000697 | -1.66% | 0.04175 | 0.042651 | 0.040546 | 0.00 |
28 Feb 2024 | 0.041867 | 0.003679 | 9.63% | 0.038217 | 0.042879 | 0.038017 | 0.00 |
27 Feb 2024 | 0.038188 | 0.001657 | 4.54% | 0.036599 | 0.038586 | 0.036525 | 0.00 |
26 Feb 2024 | 0.036531 | 0.001849 | 5.33% | 0.030401 | 0.036822 | 0.030326 | 0.00 |
25 Feb 2024 | 0.034682 | 0.000139 | 0.40% | 0.034549 | 0.03481 | 0.034362 | 0.00 |
24 Feb 2024 | 0.034543 | 0.00046 | 1.35% | 0.034003 | 0.034633 | 0.033892 | 0.00 |
23 Feb 2024 | 0.034083 | -0.00029 | -0.84% | 0.034371 | 0.034501 | 0.033861 | 0.00 |
22 Feb 2024 | 0.034373 | -0.000437 | -1.26% | 0.034697 | 0.034857 | 0.034129 | 0.00 |
21 Feb 2024 | 0.03481 | -0.00024 | -0.68% | 0.035014 | 0.035099 | 0.033959 | 0.00 |
20 Feb 2024 | 0.03505 | 0.000368 | 1.06% | 0.03471 | 0.035483 | 0.03405 | 0.00 |
19 Feb 2024 | 0.034682 | -0.000252 | -0.72% | 0.030401 | 0.035175 | 0.030326 | 0.00 |
18 Feb 2024 | 0.034934 | 0.000267 | 0.77% | 0.034602 | 0.035107 | 0.034323 | 0.00 |
17 Feb 2024 | 0.034668 | -0.000324 | -0.93% | 0.034949 | 0.034979 | 0.033953 | 0.00 |
16 Feb 2024 | 0.034992 | 0.000175 | 0.50% | 0.034805 | 0.035191 | 0.034608 | 0.00 |
15 Feb 2024 | 0.034817 | 0.000057 | 0.16% | 0.034731 | 0.035414 | 0.034412 | 0.00 |
14 Feb 2024 | 0.034759 | 0.001476 | 4.44% | 0.033325 | 0.034879 | 0.033016 | 0.00 |
13 Feb 2024 | 0.033283 | -0.000237 | -0.71% | 0.033479 | 0.033756 | 0.032427 | 0.00 |
12 Feb 2024 | 0.03352 | 0.001232 | 3.82% | 0.030401 | 0.03372 | 0.030326 | 0.00 |
11 Feb 2024 | 0.032287 | 0.000246 | 0.77% | 0.031959 | 0.032535 | 0.031889 | 0.00 |
10 Feb 2024 | 0.032041 | 0.00044 | 1.39% | 0.031644 | 0.032272 | 0.031426 | 0.00 |
09 Feb 2024 | 0.031601 | 0.001207 | 3.97% | 0.030401 | 0.032298 | 0.030326 | 0.00 |
08 Feb 2024 | 0.030394 | 0.000723 | 2.44% | 0.02976 | 0.030559 | 0.029725 | 0.00 |