Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
OGGGUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 4.51 | 0.240 | 5.61% | 4.75 | 4.82 | 4.31 | 5,600.00 |
| 19 May 2024 | 4.27 | -0.150 | -3.41% | 4.42 | 4.47 | 4.23 | 6,611.00 |
| 18 May 2024 | 4.42 | 0.020 | 0.39% | 4.41 | 4.44 | 4.33 | 3,270.00 |
| 17 May 2024 | 4.41 | 0.140 | 3.20% | 4.27 | 4.41 | 4.26 | 2,061.00 |
| 16 May 2024 | 4.27 | -0.020 | -0.38% | 4.28 | 4.34 | 4.11 | 3,295.00 |
| 15 May 2024 | 4.29 | 0.180 | 4.50% | 4.10 | 4.33 | 4.07 | 2,364.00 |
| 14 May 2024 | 4.10 | -0.280 | -6.31% | 4.38 | 4.42 | 4.06 | 10,428.00 |
| 13 May 2024 | 4.38 | -0.090 | -1.94% | 4.75 | 4.82 | 4.31 | 10,455.00 |
| 12 May 2024 | 4.46 | -0.040 | -0.92% | 4.52 | 4.66 | 4.42 | 7,202.00 |
| 11 May 2024 | 4.50 | -0.090 | -1.95% | 4.65 | 4.89 | 4.39 | 27,304.00 |
| 10 May 2024 | 4.59 | 0.050 | 1.10% | 4.54 | 4.70 | 4.35 | 20,896.00 |
| 09 May 2024 | 4.54 | 0.090 | 2.06% | 4.49 | 4.62 | 4.30 | 7,390.00 |
| 08 May 2024 | 4.45 | -0.080 | -1.84% | 4.50 | 4.51 | 4.32 | 4,508.00 |
| 07 May 2024 | 4.54 | 0.050 | 1.11% | 4.48 | 4.66 | 4.44 | 4,736.00 |
| 06 May 2024 | 4.49 | -0.030 | -0.72% | 4.75 | 4.82 | 4.47 | 3,761.00 |
| 05 May 2024 | 4.52 | -0.040 | -0.79% | 4.56 | 4.58 | 4.46 | 1,270.00 |
| 04 May 2024 | 4.55 | -0.100 | -2.07% | 4.65 | 4.69 | 4.50 | 3,153.00 |
| 03 May 2024 | 4.65 | 0.230 | 5.25% | 4.42 | 4.68 | 4.38 | 3,245.00 |
| 02 May 2024 | 4.42 | 0.060 | 1.35% | 4.34 | 4.48 | 4.18 | 7,700.00 |
| 01 May 2024 | 4.36 | 0.080 | 1.93% | 4.26 | 4.39 | 3.99 | 4,716.00 |
| 30 Abr 2024 | 4.28 | -0.220 | -4.82% | 4.49 | 4.55 | 4.05 | 8,339.00 |
| 29 Abr 2024 | 4.49 | 0.040 | 0.90% | 4.75 | 4.82 | 4.34 | 8,374.00 |
| 28 Abr 2024 | 4.45 | -0.090 | -1.97% | 4.54 | 4.72 | 4.44 | 2,570.00 |
| 27 Abr 2024 | 4.54 | -0.160 | -3.36% | 4.70 | 4.74 | 4.44 | 10,792.00 |
| 26 Abr 2024 | 4.70 | -0.120 | -2.52% | 4.82 | 4.83 | 4.65 | 4,813.00 |
| 25 Abr 2024 | 4.82 | 0.010 | 0.31% | 4.83 | 4.96 | 4.71 | 25,833.00 |
| 24 Abr 2024 | 4.81 | -0.160 | -3.16% | 4.97 | 5.09 | 4.78 | 5,356.00 |
| 23 Abr 2024 | 4.97 | 0.00 | 0.07% | 4.96 | 5.10 | 4.91 | 3,491.00 |
| 22 Abr 2024 | 4.96 | 0.060 | 1.26% | 4.75 | 5.07 | 4.67 | 2,368.00 |
| 21 Abr 2024 | 4.90 | -0.070 | -1.32% | 4.96 | 4.99 | 4.80 | 7,644.00 |
| 20 Abr 2024 | 4.97 | 0.190 | 4.07% | 4.75 | 4.98 | 4.67 | 11,637.00 |
| 19 Abr 2024 | 4.77 | 0.100 | 2.21% | 4.66 | 4.88 | 4.49 | 4,592.00 |
| 18 Abr 2024 | 4.67 | 0.020 | 0.43% | 4.65 | 4.78 | 4.60 | 2,851.00 |
| 17 Abr 2024 | 4.65 | -0.090 | -1.95% | 4.75 | 5.00 | 4.51 | 16,364.00 |
| 16 Abr 2024 | 4.74 | 0.300 | 6.76% | 4.44 | 5.08 | 4.25 | 30,620.00 |
| 15 Abr 2024 | 4.44 | -0.260 | -5.47% | 5.78 | 5.83 | 4.37 | 11,552.00 |
| 14 Abr 2024 | 4.70 | 0.290 | 6.50% | 4.40 | 4.70 | 4.17 | 36,028.00 |
| 13 Abr 2024 | 4.41 | -0.600 | -11.92% | 5.01 | 5.41 | 4.05 | 27,879.00 |
| 12 Abr 2024 | 5.01 | -1.04 | -17.19% | 5.98 | 6.09 | 4.79 | 16,726.00 |
| 11 Abr 2024 | 6.05 | 0.00 | 0.01% | 6.05 | 6.10 | 5.83 | 17,700.00 |
| 10 Abr 2024 | 6.05 | 0.010 | 0.24% | 6.03 | 6.40 | 5.94 | 32,264.00 |
| 09 Abr 2024 | 6.03 | -0.120 | -1.96% | 6.15 | 6.23 | 5.91 | 10,421.00 |
| 08 Abr 2024 | 6.15 | 0.050 | 0.81% | 5.78 | 6.33 | 5.70 | 21,864.00 |
| 07 Abr 2024 | 6.10 | 0.180 | 3.04% | 5.92 | 6.12 | 5.86 | 8,940.00 |
| 06 Abr 2024 | 5.92 | 0.020 | 0.37% | 5.88 | 6.18 | 5.88 | 25,305.00 |
| 05 Abr 2024 | 5.90 | 0.130 | 2.27% | 5.78 | 6.30 | 5.63 | 31,141.00 |
| 04 Abr 2024 | 5.77 | 0.020 | 0.29% | 5.77 | 6.44 | 5.68 | 76,507.00 |
| 03 Abr 2024 | 5.75 | 0.340 | 6.28% | 5.42 | 5.84 | 5.25 | 51,621.00 |
| 02 Abr 2024 | 5.41 | -0.390 | -6.64% | 5.78 | 5.78 | 5.26 | 36,289.00 |
| 01 Abr 2024 | 5.80 | -0.180 | -3.01% | 4.66 | 5.84 | 4.65 | 13,354.00 |
| 31 Mar 2024 | 5.98 | 0.100 | 1.70% | 5.89 | 6.00 | 5.86 | 26,263.00 |
| 30 Mar 2024 | 5.88 | -0.010 | -0.22% | 5.89 | 5.97 | 5.85 | 8,049.00 |
| 29 Mar 2024 | 5.89 | -0.150 | -2.49% | 6.04 | 6.04 | 5.81 | 10,351.00 |
| 28 Mar 2024 | 6.04 | 0.250 | 4.28% | 5.82 | 6.07 | 5.73 | 16,211.00 |
| 27 Mar 2024 | 5.79 | -0.150 | -2.49% | 5.94 | 6.11 | 5.78 | 19,633.00 |
| 26 Mar 2024 | 5.94 | 0.110 | 1.90% | 5.82 | 6.02 | 5.77 | 8,641.00 |
| 25 Mar 2024 | 5.83 | 0.120 | 2.13% | 4.66 | 5.87 | 4.65 | 39,139.00 |
| 24 Mar 2024 | 5.71 | 0.120 | 2.10% | 5.59 | 5.72 | 5.54 | 4,368.00 |
| 23 Mar 2024 | 5.59 | 0.120 | 2.27% | 5.48 | 5.80 | 5.47 | 18,107.00 |
| 22 Mar 2024 | 5.47 | 0.090 | 1.60% | 5.38 | 5.59 | 5.30 | 28,400.00 |
| 21 Mar 2024 | 5.38 | 0.020 | 0.44% | 5.37 | 5.52 | 5.25 | 12,722.00 |
| 20 Mar 2024 | 5.36 | 0.410 | 8.22% | 4.97 | 5.42 | 4.91 | 28,196.00 |
| 19 Mar 2024 | 4.95 | -0.630 | -11.34% | 5.57 | 5.62 | 4.85 | 23,157.00 |
| 18 Mar 2024 | 5.58 | -0.060 | -0.98% | 4.66 | 5.92 | 4.65 | 18,079.00 |
| 17 Mar 2024 | 5.64 | 0.00 | -0.03% | 5.70 | 5.80 | 5.31 | 15,840.00 |
| 16 Mar 2024 | 5.64 | -0.660 | -10.47% | 6.30 | 6.36 | 5.55 | 15,193.00 |
| 15 Mar 2024 | 6.30 | 0.310 | 5.22% | 4.66 | 7.78 | 4.65 | 89,800.00 |
| 14 Mar 2024 | 5.99 | -0.120 | -2.03% | 6.09 | 6.17 | 5.75 | 9,326.00 |
| 13 Mar 2024 | 6.11 | 0.120 | 2.06% | 6.02 | 6.30 | 5.87 | 33,619.00 |
| 12 Mar 2024 | 5.99 | -0.010 | -0.23% | 6.02 | 6.02 | 5.67 | 19,887.00 |
| 11 Mar 2024 | 6.00 | 0.290 | 5.02% | 4.66 | 6.15 | 4.65 | 82,547.00 |
| 10 Mar 2024 | 5.72 | -0.220 | -3.76% | 5.94 | 5.97 | 5.61 | 9,907.00 |
| 09 Mar 2024 | 5.94 | -0.200 | -3.27% | 6.18 | 6.19 | 5.87 | 11,880.00 |
| 08 Mar 2024 | 6.14 | 0.610 | 11.10% | 5.51 | 6.68 | 5.43 | 67,812.00 |
| 07 Mar 2024 | 5.53 | 0.140 | 2.63% | 5.38 | 5.58 | 5.35 | 6,187.00 |
| 06 Mar 2024 | 5.39 | 0.120 | 2.19% | 5.30 | 5.48 | 5.18 | 12,504.00 |
| 05 Mar 2024 | 5.27 | -0.260 | -4.62% | 5.54 | 5.70 | 5.08 | 7,454.00 |
| 04 Mar 2024 | 5.53 | -0.050 | -0.98% | 4.66 | 5.86 | 4.65 | 17,761.00 |
| 03 Mar 2024 | 5.58 | -0.130 | -2.21% | 5.70 | 5.82 | 5.49 | 9,909.00 |
| 02 Mar 2024 | 5.71 | 0.330 | 6.10% | 5.37 | 6.01 | 5.30 | 22,489.00 |
| 01 Mar 2024 | 5.38 | 0.200 | 3.83% | 5.16 | 5.44 | 5.16 | 10,162.00 |
| 29 Feb 2024 | 5.18 | 0.060 | 1.22% | 5.10 | 5.28 | 5.08 | 51,625.00 |
| 28 Feb 2024 | 5.12 | -0.110 | -2.19% | 5.24 | 5.37 | 4.90 | 20,253.00 |
| 27 Feb 2024 | 5.23 | 0.110 | 2.20% | 5.13 | 5.32 | 5.08 | 14,658.00 |
| 26 Feb 2024 | 5.12 | -0.010 | -0.20% | 4.66 | 5.17 | 4.65 | 18,839.00 |
| 25 Feb 2024 | 5.13 | 0.100 | 2.05% | 5.03 | 5.18 | 5.02 | 11,518.00 |
| 24 Feb 2024 | 5.03 | 0.050 | 1.04% | 4.96 | 5.12 | 4.92 | 8,067.00 |
| 23 Feb 2024 | 4.98 | -0.040 | -0.84% | 5.04 | 5.07 | 4.91 | 4,446.00 |
| 22 Feb 2024 | 5.02 | -0.230 | -4.38% | 5.22 | 5.22 | 4.96 | 15,106.00 |
| 21 Feb 2024 | 5.25 | 0.050 | 1.02% | 5.19 | 5.38 | 5.04 | 11,319.00 |
