Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
NXRAUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 0.117865 | 0.00113 | 0.97% | 0.116743 | 0.119183 | 0.11343 | 4,046.00 |
| 31 May 2024 | 0.116736 | -0.005205 | -4.27% | 0.121895 | 0.127164 | 0.115883 | 108,129.00 |
| 30 May 2024 | 0.121941 | 0.005709 | 4.91% | 0.116276 | 0.12388 | 0.115081 | 29,396.00 |
| 29 May 2024 | 0.116232 | -0.004788 | -3.96% | 0.120892 | 0.122247 | 0.112644 | 94,016.00 |
| 28 May 2024 | 0.12102 | -0.006354 | -4.99% | 0.127078 | 0.128048 | 0.119264 | 121,431.00 |
| 27 May 2024 | 0.127374 | -0.006075 | -4.55% | 0.130983 | 0.132941 | 0.124301 | 111,970.00 |
| 26 May 2024 | 0.133449 | 0.000529 | 0.40% | 0.133017 | 0.140671 | 0.132084 | 26,515.00 |
| 25 May 2024 | 0.13292 | 0.00228 | 1.75% | 0.13173 | 0.137803 | 0.129696 | 15,871.00 |
| 24 May 2024 | 0.130639 | 0.002594 | 2.03% | 0.130983 | 0.135771 | 0.126211 | 191,608.00 |
| 23 May 2024 | 0.128046 | -0.004872 | -3.67% | 0.132753 | 0.139545 | 0.118631 | 227,037.00 |
| 22 May 2024 | 0.132918 | -0.020214 | -13.20% | 0.15241 | 0.154151 | 0.132265 | 214,797.00 |
| 21 May 2024 | 0.153132 | 0.000488 | 0.32% | 0.152967 | 0.159263 | 0.145805 | 71,793.00 |
| 20 May 2024 | 0.152644 | 0.012908 | 9.24% | 0.114622 | 0.153328 | 0.113937 | 155,046.00 |
| 19 May 2024 | 0.139736 | -0.007228 | -4.92% | 0.145083 | 0.149465 | 0.135337 | 41,306.00 |
| 18 May 2024 | 0.146964 | -0.003778 | -2.51% | 0.150833 | 0.158104 | 0.144191 | 24,707.00 |
| 17 May 2024 | 0.150742 | 0.002701 | 1.82% | 0.143609 | 0.156851 | 0.142325 | 59,579.00 |
| 16 May 2024 | 0.148041 | 0.018826 | 14.57% | 0.129849 | 0.148108 | 0.129499 | 73,153.00 |
| 15 May 2024 | 0.129215 | 0.014722 | 12.86% | 0.114622 | 0.131514 | 0.113937 | 53,425.00 |
| 14 May 2024 | 0.114494 | -0.00292 | -2.49% | 0.119903 | 0.123837 | 0.113787 | 42,729.00 |
| 13 May 2024 | 0.117413 | -0.000446 | -0.38% | 0.119083 | 0.122134 | 0.115195 | 98,349.00 |
| 12 May 2024 | 0.117859 | -0.001081 | -0.91% | 0.119083 | 0.123304 | 0.117208 | 32,286.00 |
| 11 May 2024 | 0.118941 | -0.007083 | -5.62% | 0.126165 | 0.127351 | 0.118285 | 35,762.00 |
| 10 May 2024 | 0.126023 | 0.006602 | 5.53% | 0.119344 | 0.133639 | 0.118283 | 46,867.00 |
| 09 May 2024 | 0.119421 | -0.000027 | -0.02% | 0.119542 | 0.12285 | 0.114835 | 28,663.00 |
| 08 May 2024 | 0.119448 | -0.005112 | -4.10% | 0.12402 | 0.126532 | 0.118483 | 23,129.00 |
| 07 May 2024 | 0.12456 | -0.006593 | -5.03% | 0.130375 | 0.134773 | 0.123849 | 17,862.00 |
| 06 May 2024 | 0.131153 | 0.001903 | 1.47% | 0.128633 | 0.139607 | 0.121049 | 77,137.00 |
| 05 May 2024 | 0.12925 | -0.011165 | -7.95% | 0.140377 | 0.143063 | 0.129215 | 60,382.00 |
| 04 May 2024 | 0.140415 | 0.004308 | 3.17% | 0.135946 | 0.141994 | 0.131963 | 27,645.00 |
| 03 May 2024 | 0.136107 | 0.007471 | 5.81% | 0.128633 | 0.136107 | 0.121049 | 100,886.00 |
| 02 May 2024 | 0.128636 | -0.002312 | -1.77% | 0.130798 | 0.135273 | 0.124906 | 93,280.00 |
| 01 May 2024 | 0.130948 | 0.004128 | 3.26% | 0.128521 | 0.132335 | 0.117042 | 34,801.00 |
| 30 Abr 2024 | 0.126819 | -0.004913 | -3.73% | 0.132127 | 0.138662 | 0.122132 | 101,228.00 |
| 29 Abr 2024 | 0.131732 | -0.009564 | -6.77% | 0.170838 | 0.172796 | 0.127829 | 81,823.00 |
| 28 Abr 2024 | 0.141296 | -0.0001 | -0.07% | 0.141888 | 0.152559 | 0.138651 | 85,539.00 |
| 27 Abr 2024 | 0.141396 | 0.003558 | 2.58% | 0.13798 | 0.145093 | 0.131168 | 80,728.00 |
| 26 Abr 2024 | 0.137838 | -0.006071 | -4.22% | 0.147096 | 0.147157 | 0.133804 | 234,244.00 |
| 25 Abr 2024 | 0.143909 | 0.003936 | 2.81% | 0.139366 | 0.148992 | 0.13648 | 184,815.00 |
| 24 Abr 2024 | 0.139973 | -0.006882 | -4.69% | 0.145813 | 0.155103 | 0.138178 | 664,293.00 |
| 23 Abr 2024 | 0.146855 | -0.016273 | -9.98% | 0.16306 | 0.168921 | 0.145185 | 122,848.00 |
| 22 Abr 2024 | 0.163128 | -0.007009 | -4.12% | 0.170838 | 0.177783 | 0.163102 | 286,514.00 |
| 21 Abr 2024 | 0.170138 | -0.00317 | -1.83% | 0.173201 | 0.184176 | 0.16793 | 49,564.00 |
| 20 Abr 2024 | 0.173308 | 0.000835 | 0.48% | 0.170838 | 0.176884 | 0.165372 | 76,333.00 |
| 19 Abr 2024 | 0.172473 | 0.001215 | 0.71% | 0.170962 | 0.18196 | 0.157139 | 92,109.00 |
| 18 Abr 2024 | 0.171257 | 0.012494 | 7.87% | 0.159129 | 0.1735 | 0.154843 | 99,796.00 |
| 17 Abr 2024 | 0.158763 | -0.013762 | -7.98% | 0.172401 | 0.176549 | 0.15317 | 61,310.00 |
| 16 Abr 2024 | 0.172526 | -0.00362 | -2.06% | 0.174602 | 0.175192 | 0.152986 | 252,698.00 |
| 15 Abr 2024 | 0.176146 | -0.008662 | -4.69% | 0.184027 | 0.203792 | 0.169836 | 163,079.00 |
| 14 Abr 2024 | 0.184808 | 0.008646 | 4.91% | 0.172811 | 0.185064 | 0.167384 | 188,764.00 |
| 13 Abr 2024 | 0.176161 | -0.022919 | -11.51% | 0.19132 | 0.202408 | 0.161874 | 281,543.00 |
| 12 Abr 2024 | 0.199081 | -0.010513 | -5.02% | 0.209384 | 0.217536 | 0.180113 | 204,131.00 |
| 11 Abr 2024 | 0.209594 | -0.019839 | -8.65% | 0.228955 | 0.231323 | 0.204807 | 40,358.00 |
| 10 Abr 2024 | 0.229433 | 0.002527 | 1.11% | 0.226662 | 0.231469 | 0.210489 | 36,788.00 |
| 09 Abr 2024 | 0.226906 | -0.012109 | -5.07% | 0.239267 | 0.251125 | 0.219515 | 119,652.00 |
| 08 Abr 2024 | 0.239014 | 0.006824 | 2.94% | 0.237069 | 0.250894 | 0.215405 | 118,971.00 |
| 07 Abr 2024 | 0.23219 | 0.011774 | 5.34% | 0.219132 | 0.237232 | 0.216083 | 120,815.00 |
| 06 Abr 2024 | 0.220416 | -0.012858 | -5.51% | 0.232471 | 0.255623 | 0.203798 | 216,623.00 |
| 05 Abr 2024 | 0.233275 | -0.003593 | -1.52% | 0.237069 | 0.241462 | 0.215405 | 37,557.00 |
| 04 Abr 2024 | 0.236868 | -0.000681 | -0.29% | 0.231856 | 0.242425 | 0.218784 | 11,285.00 |
| 03 Abr 2024 | 0.237549 | 0.015089 | 6.78% | 0.223063 | 0.240754 | 0.207667 | 45,277.00 |
| 02 Abr 2024 | 0.22246 | -0.020306 | -8.36% | 0.242179 | 0.242179 | 0.206112 | 46,835.00 |
| 01 Abr 2024 | 0.242765 | -0.008167 | -3.25% | 0.25017 | 0.275304 | 0.242176 | 149,887.00 |
| 31 Mar 2024 | 0.250932 | -0.001643 | -0.65% | 0.251856 | 0.257611 | 0.241935 | 31,692.00 |
| 30 Mar 2024 | 0.252575 | -0.000984 | -0.39% | 0.241056 | 0.265925 | 0.240709 | 44,987.00 |
| 29 Mar 2024 | 0.253559 | -0.020637 | -7.53% | 0.274039 | 0.280208 | 0.240887 | 73,942.00 |
| 28 Mar 2024 | 0.274195 | 0.020743 | 8.18% | 0.253903 | 0.289398 | 0.236502 | 188,273.00 |
| 27 Mar 2024 | 0.253453 | 0.023129 | 10.04% | 0.214306 | 0.27268 | 0.213789 | 263,864.00 |
| 26 Mar 2024 | 0.230323 | -0.021597 | -8.57% | 0.25207 | 0.292742 | 0.214582 | 684,736.00 |
| 25 Mar 2024 | 0.251921 | 0.022586 | 9.85% | 0.157995 | 0.275826 | 0.153748 | 817,203.00 |
| 24 Mar 2024 | 0.229334 | 0.043837 | 23.63% | 0.18505 | 0.236169 | 0.184847 | 130,391.00 |
| 23 Mar 2024 | 0.185497 | 0.006362 | 3.55% | 0.179769 | 0.19999 | 0.174707 | 176,908.00 |
| 22 Mar 2024 | 0.179135 | -0.019199 | -9.68% | 0.199929 | 0.250095 | 0.17898 | 568,704.00 |
| 21 Mar 2024 | 0.198334 | 0.040125 | 25.36% | 0.157995 | 0.198363 | 0.153748 | 325,180.00 |
| 20 Mar 2024 | 0.158209 | 0.041404 | 35.45% | 0.116298 | 0.159471 | 0.110278 | 162,036.00 |
| 19 Mar 2024 | 0.116805 | -0.006169 | -5.02% | 0.122761 | 0.128336 | 0.112194 | 175,348.00 |
| 18 Mar 2024 | 0.122973 | -0.020129 | -14.07% | 0.146321 | 0.160671 | 0.119042 | 219,463.00 |
| 17 Mar 2024 | 0.143102 | 0.006878 | 5.05% | 0.142217 | 0.148944 | 0.135238 | 201,283.00 |
| 16 Mar 2024 | 0.136224 | -0.029104 | -17.60% | 0.165572 | 0.166523 | 0.136041 | 69,568.00 |
| 15 Mar 2024 | 0.165328 | -0.006754 | -3.92% | 0.146321 | 0.169565 | 0.146316 | 128,620.00 |
| 14 Mar 2024 | 0.172082 | -0.02288 | -11.74% | 0.190311 | 0.190442 | 0.164877 | 70,584.00 |
| 13 Mar 2024 | 0.194962 | 0.040435 | 26.17% | 0.155456 | 0.195079 | 0.144253 | 114,980.00 |
| 12 Mar 2024 | 0.154527 | 0.00834 | 5.70% | 0.146321 | 0.160671 | 0.143224 | 102,156.00 |
| 11 Mar 2024 | 0.146188 | 0.004062 | 2.86% | 0.149806 | 0.154966 | 0.13808 | 206,861.00 |
| 10 Mar 2024 | 0.142125 | -0.001533 | -1.07% | 0.148771 | 0.152558 | 0.139453 | 84,838.00 |
| 09 Mar 2024 | 0.143658 | -0.001863 | -1.28% | 0.147124 | 0.150237 | 0.137141 | 142,566.00 |
| 08 Mar 2024 | 0.145522 | 0.002218 | 1.55% | 0.143714 | 0.160482 | 0.136715 | 139,855.00 |
| 07 Mar 2024 | 0.143304 | -0.006083 | -4.07% | 0.149806 | 0.153999 | 0.13945 | 165,124.00 |
| 06 Mar 2024 | 0.149387 | 0.003298 | 2.26% | 0.14969 | 0.155008 | 0.137492 | 288,040.00 |
| 05 Mar 2024 | 0.146089 | -0.015777 | -9.75% | 0.164684 | 0.165742 | 0.135459 | 173,311.00 |
| 04 Mar 2024 | 0.161865 | 0.008776 | 5.73% | 0.133708 | 0.16441 | 0.131678 | 218,300.00 |
| 03 Mar 2024 | 0.153089 | 0.001454 | 0.96% | 0.151573 | 0.162284 | 0.142892 | 234,914.00 |
| 02 Mar 2024 | 0.151635 | 0.024476 | 19.25% | 0.119885 | 0.153288 | 0.118805 | 171,924.00 |
