NGCUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
23 Abr 2024 | 0.070367 | -0.000518 | -0.73% | 0.070809 | 0.071227 | 0.069821 | 0.00 |
22 Abr 2024 | 0.070884 | 0.001995 | 2.90% | 0.068834 | 0.071285 | 0.068555 | 27,684.00 |
21 Abr 2024 | 0.068889 | 0.000081 | 0.12% | 0.068667 | 0.06963 | 0.068131 | 0.00 |
20 Abr 2024 | 0.068808 | 0.000916 | 1.35% | 0.067655 | 0.069373 | 0.067049 | 0.00 |
19 Abr 2024 | 0.067892 | 0.000567 | 0.84% | 0.067187 | 0.069426 | 0.063178 | 0.00 |
18 Abr 2024 | 0.067325 | 0.002322 | 3.57% | 0.06496 | 0.067979 | 0.064499 | 0.00 |
17 Abr 2024 | 0.065004 | -0.00254 | -3.76% | 0.067675 | 0.068325 | 0.063458 | 0.00 |
16 Abr 2024 | 0.067544 | 0.000299 | 0.44% | 0.067229 | 0.068139 | 0.065427 | 0.00 |
15 Abr 2024 | 0.067245 | -0.002494 | -3.58% | 0.068179 | 0.070857 | 0.065899 | 27,684.00 |
14 Abr 2024 | 0.069739 | 0.001384 | 2.03% | 0.068179 | 0.069799 | 0.065899 | 0.00 |
13 Abr 2024 | 0.068355 | -0.002802 | -3.94% | 0.071121 | 0.072022 | 0.065298 | 0.00 |
12 Abr 2024 | 0.071157 | -0.003118 | -4.20% | 0.07421 | 0.075467 | 0.06999 | 0.00 |
11 Abr 2024 | 0.074275 | -0.000516 | -0.69% | 0.074793 | 0.075533 | 0.073742 | 0.00 |
10 Abr 2024 | 0.074791 | 0.001462 | 1.99% | 0.073262 | 0.075354 | 0.071595 | 0.00 |
09 Abr 2024 | 0.073328 | -0.002684 | -3.53% | 0.075903 | 0.076051 | 0.072376 | 0.00 |
08 Abr 2024 | 0.076012 | 0.002411 | 3.28% | 0.072635 | 0.077043 | 0.071957 | 27,684.00 |
07 Abr 2024 | 0.073601 | 0.000508 | 0.69% | 0.073039 | 0.07447 | 0.073038 | 0.00 |
06 Abr 2024 | 0.073093 | 0.001022 | 1.42% | 0.07184 | 0.073768 | 0.07155 | 0.00 |
05 Abr 2024 | 0.072071 | -0.000491 | -0.68% | 0.072635 | 0.072838 | 0.069977 | 0.00 |
04 Abr 2024 | 0.072563 | 0.002454 | 3.50% | 0.070035 | 0.07346 | 0.069021 | 0.00 |
03 Abr 2024 | 0.070109 | 0.00071 | 1.02% | 0.069427 | 0.070947 | 0.068472 | 0.00 |
02 Abr 2024 | 0.069399 | -0.004667 | -6.30% | 0.07384 | 0.07384 | 0.068459 | 0.00 |
01 Abr 2024 | 0.074066 | -0.00148 | -1.96% | 0.074203 | 0.075997 | 0.072309 | 27,684.00 |
31 Mar 2024 | 0.075546 | 0.001702 | 2.31% | 0.073916 | 0.075599 | 0.073904 | 0.00 |
30 Mar 2024 | 0.073844 | -0.000249 | -0.34% | 0.074045 | 0.074566 | 0.073774 | 0.00 |
29 Mar 2024 | 0.074092 | -0.000914 | -1.22% | 0.075015 | 0.075185 | 0.073251 | 0.00 |
28 Mar 2024 | 0.075007 | 0.00162 | 2.21% | 0.073673 | 0.075906 | 0.073089 | 0.00 |
27 Mar 2024 | 0.073387 | -0.000813 | -1.10% | 0.074203 | 0.075997 | 0.072483 | 0.00 |
26 Mar 2024 | 0.0742 | 0.000076 | 0.10% | 0.073968 | 0.075845 | 0.073581 | 0.00 |
25 Mar 2024 | 0.074123 | 0.002747 | 3.85% | 0.067555 | 0.076118 | 0.067277 | 27,684.00 |
24 Mar 2024 | 0.071376 | 0.003161 | 4.63% | 0.067926 | 0.071627 | 0.067672 | 0.00 |
23 Mar 2024 | 0.068216 | 0.000973 | 1.45% | 0.067555 | 0.06983 | 0.066822 | 0.00 |
22 Mar 2024 | 0.067242 | -0.002159 | -3.11% | 0.069432 | 0.070632 | 0.066049 | 0.00 |
21 Mar 2024 | 0.069401 | -0.002492 | -3.47% | 0.072005 | 0.07229 | 0.068519 | 0.00 |
20 Mar 2024 | 0.071893 | 0.00596 | 9.04% | 0.065872 | 0.072196 | 0.064502 | 0.00 |
19 Mar 2024 | 0.065934 | -0.005908 | -8.22% | 0.071774 | 0.072205 | 0.065241 | 0.00 |
18 Mar 2024 | 0.071842 | -0.000625 | -0.86% | 0.067555 | 0.076118 | 0.067277 | 27,684.00 |
17 Mar 2024 | 0.072467 | 0.003329 | 4.82% | 0.069579 | 0.072955 | 0.068459 | 0.00 |
16 Mar 2024 | 0.069138 | -0.00467 | -6.33% | 0.073734 | 0.0742 | 0.068924 | 0.00 |
15 Mar 2024 | 0.073807 | -0.001949 | -2.57% | 0.067555 | 0.076118 | 0.067277 | 27,684.00 |
14 Mar 2024 | 0.075756 | -0.001751 | -2.26% | 0.077435 | 0.078211 | 0.072743 | 0.00 |
13 Mar 2024 | 0.077507 | 0.001746 | 2.30% | 0.075686 | 0.07813 | 0.075618 | 0.00 |
12 Mar 2024 | 0.075762 | -0.000725 | -0.95% | 0.076665 | 0.077349 | 0.073393 | 0.00 |
11 Mar 2024 | 0.076487 | 0.003301 | 4.51% | 0.067555 | 0.077273 | 0.067277 | 27,684.00 |
10 Mar 2024 | 0.073186 | 0.000559 | 0.77% | 0.072596 | 0.074192 | 0.072383 | 0.00 |
09 Mar 2024 | 0.072627 | 0.000217 | 0.30% | 0.072412 | 0.072804 | 0.072138 | 0.00 |
08 Mar 2024 | 0.07241 | 0.0013 | 1.83% | 0.071006 | 0.074238 | 0.070467 | 0.00 |
07 Mar 2024 | 0.07111 | 0.001056 | 1.51% | 0.06994 | 0.072149 | 0.069689 | 0.00 |
06 Mar 2024 | 0.070054 | 0.001837 | 2.69% | 0.067555 | 0.071656 | 0.066616 | 0.00 |
05 Mar 2024 | 0.068217 | -0.003656 | -5.09% | 0.072402 | 0.073203 | 0.064332 | 0.00 |
04 Mar 2024 | 0.071874 | 0.005105 | 7.65% | 0.06487 | 0.07259 | 0.064461 | 27,684.00 |
03 Mar 2024 | 0.066769 | 0.001017 | 1.55% | 0.06572 | 0.067046 | 0.065171 | 0.00 |
02 Mar 2024 | 0.065751 | -0.000544 | -0.82% | 0.066226 | 0.066226 | 0.065336 | 0.00 |
01 Mar 2024 | 0.066295 | 0.00116 | 1.78% | 0.06487 | 0.066939 | 0.064461 | 0.00 |
29 Feb 2024 | 0.065135 | -0.001102 | -1.66% | 0.066052 | 0.067477 | 0.064147 | 0.00 |
28 Feb 2024 | 0.066238 | 0.00582 | 9.63% | 0.060463 | 0.067838 | 0.060146 | 0.00 |
27 Feb 2024 | 0.060417 | 0.002622 | 4.54% | 0.057903 | 0.061046 | 0.057786 | 0.00 |
26 Feb 2024 | 0.057796 | 0.002925 | 5.33% | 0.048097 | 0.058255 | 0.047979 | 27,684.00 |
25 Feb 2024 | 0.05487 | 0.00022 | 0.40% | 0.05466 | 0.055072 | 0.054364 | 0.00 |
24 Feb 2024 | 0.054651 | 0.000728 | 1.35% | 0.053795 | 0.054792 | 0.05362 | 0.00 |
23 Feb 2024 | 0.053922 | -0.000459 | -0.84% | 0.054378 | 0.054583 | 0.053572 | 0.00 |
22 Feb 2024 | 0.054381 | -0.000691 | -1.25% | 0.054894 | 0.055148 | 0.053995 | 0.00 |
21 Feb 2024 | 0.055072 | -0.00038 | -0.69% | 0.055395 | 0.05553 | 0.053726 | 0.00 |
20 Feb 2024 | 0.055452 | 0.000582 | 1.06% | 0.054915 | 0.056137 | 0.05387 | 0.00 |
19 Feb 2024 | 0.05487 | -0.000399 | -0.72% | 0.048097 | 0.05565 | 0.047979 | 27,684.00 |
18 Feb 2024 | 0.055269 | 0.000422 | 0.77% | 0.054743 | 0.055543 | 0.054303 | 0.00 |
17 Feb 2024 | 0.054848 | -0.000513 | -0.93% | 0.055293 | 0.055341 | 0.053717 | 0.00 |
16 Feb 2024 | 0.05536 | 0.000277 | 0.50% | 0.055064 | 0.055675 | 0.054753 | 0.00 |
15 Feb 2024 | 0.055084 | 0.000091 | 0.17% | 0.054947 | 0.056028 | 0.054443 | 0.00 |
14 Feb 2024 | 0.054993 | 0.002336 | 4.44% | 0.052724 | 0.055182 | 0.052235 | 0.00 |
13 Feb 2024 | 0.052657 | -0.000374 | -0.71% | 0.052967 | 0.053404 | 0.051302 | 0.00 |
12 Feb 2024 | 0.053031 | 0.00195 | 3.82% | 0.048097 | 0.053349 | 0.047979 | 27,684.00 |
11 Feb 2024 | 0.051082 | 0.00039 | 0.77% | 0.050562 | 0.051473 | 0.050452 | 0.00 |
10 Feb 2024 | 0.050692 | 0.000696 | 1.39% | 0.050064 | 0.051057 | 0.049719 | 0.00 |
09 Feb 2024 | 0.049996 | 0.001909 | 3.97% | 0.048097 | 0.051098 | 0.047979 | 0.00 |
08 Feb 2024 | 0.048087 | 0.001143 | 2.44% | 0.047083 | 0.048347 | 0.047028 | 0.00 |
07 Feb 2024 | 0.046944 | 0.00123 | 2.69% | 0.045695 | 0.047043 | 0.045334 | 0.00 |
06 Feb 2024 | 0.045713 | 0.000504 | 1.12% | 0.045214 | 0.04595 | 0.045073 | 0.00 |
05 Feb 2024 | 0.045209 | 0.000111 | 0.25% | 0.043776 | 0.046091 | 0.042779 | 27,684.00 |
04 Feb 2024 | 0.045098 | -0.000446 | -0.98% | 0.045554 | 0.045678 | 0.044913 | 0.00 |
03 Feb 2024 | 0.045544 | -0.000211 | -0.46% | 0.045774 | 0.045953 | 0.045514 | 0.00 |
02 Feb 2024 | 0.045756 | 0.000134 | 0.29% | 0.045659 | 0.046036 | 0.045139 | 0.00 |
01 Feb 2024 | 0.045622 | 0.000451 | 1.00% | 0.04514 | 0.045862 | 0.044383 | 0.00 |
31 Ene 2024 | 0.045171 | -0.000221 | -0.49% | 0.045589 | 0.04636 | 0.044866 | 0.00 |
30 Ene 2024 | 0.045392 | -0.000442 | -0.96% | 0.045772 | 0.046398 | 0.045273 | 0.00 |
29 Ene 2024 | 0.045833 | 0.001264 | 2.84% | 0.043776 | 0.045893 | 0.042779 | 27,684.00 |
28 Ene 2024 | 0.044569 | -0.000091 | -0.20% | 0.044658 | 0.04536 | 0.044115 | 0.00 |
27 Ene 2024 | 0.04466 | 0.000272 | 0.61% | 0.044293 | 0.044721 | 0.043904 | 0.00 |
26 Ene 2024 | 0.044388 | 0.00207 | 4.89% | 0.042316 | 0.044763 | 0.042232 | 0.00 |
25 Ene 2024 | 0.042319 | -0.000248 | -0.58% | 0.042459 | 0.042671 | 0.041898 | 0.00 |