Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GHSTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 1.85 | -0.010 | -0.32% | 1.85 | 1.91 | 1.84 | 213,246.00 |
| 03 May 2024 | 1.85 | 0.100 | 5.58% | 1.77 | 1.88 | 1.76 | 275,298.00 |
| 02 May 2024 | 1.76 | 0.030 | 2.03% | 1.72 | 1.81 | 1.67 | 170,398.00 |
| 01 May 2024 | 1.72 | 0.020 | 1.35% | 1.70 | 1.73 | 1.57 | 259,305.00 |
| 30 Abr 2024 | 1.70 | -0.170 | -9.10% | 1.86 | 1.88 | 1.63 | 497,496.00 |
| 29 Abr 2024 | 1.87 | 0.160 | 9.24% | 1.72 | 2.11 | 1.65 | 796,699.00 |
| 28 Abr 2024 | 1.71 | -0.080 | -4.31% | 1.79 | 1.83 | 1.71 | 184,147.00 |
| 27 Abr 2024 | 1.79 | 0.030 | 1.77% | 1.75 | 1.79 | 1.72 | 182,471.00 |
| 26 Abr 2024 | 1.76 | -0.070 | -4.04% | 1.83 | 1.86 | 1.75 | 144,012.00 |
| 25 Abr 2024 | 1.83 | -0.070 | -3.79% | 1.83 | 1.87 | 1.77 | 216,440.00 |
| 24 Abr 2024 | 1.90 | -0.040 | -2.11% | 1.95 | 2.05 | 1.89 | 175,273.00 |
| 23 Abr 2024 | 1.94 | -0.100 | -5.08% | 2.04 | 2.07 | 1.92 | 286,919.00 |
| 22 Abr 2024 | 2.05 | -0.110 | -5.23% | 2.16 | 2.20 | 2.01 | 325,404.00 |
| 21 Abr 2024 | 2.16 | 0.090 | 4.40% | 2.06 | 2.22 | 1.99 | 425,044.00 |
| 20 Abr 2024 | 2.07 | 0.080 | 4.13% | 1.97 | 2.10 | 1.95 | 257,199.00 |
| 19 Abr 2024 | 1.99 | -0.040 | -1.92% | 2.02 | 2.14 | 1.85 | 555,154.00 |
| 18 Abr 2024 | 2.03 | 0.050 | 2.79% | 1.95 | 2.32 | 1.89 | 1,354,101.00 |
| 17 Abr 2024 | 1.97 | 0.230 | 13.41% | 1.71 | 2.44 | 1.68 | 2,024,082.00 |
| 16 Abr 2024 | 1.74 | 0.010 | 0.46% | 1.73 | 1.78 | 1.60 | 555,769.00 |
| 15 Abr 2024 | 1.73 | -0.150 | -7.98% | 1.87 | 1.99 | 1.71 | 516,731.00 |
| 14 Abr 2024 | 1.88 | 0.160 | 9.30% | 1.72 | 1.90 | 1.62 | 622,794.00 |
| 13 Abr 2024 | 1.72 | -0.360 | -17.15% | 2.08 | 2.36 | 1.68 | 885,714.00 |
| 12 Abr 2024 | 2.08 | -0.360 | -14.71% | 2.44 | 2.49 | 2.01 | 648,264.00 |
| 11 Abr 2024 | 2.43 | -0.090 | -3.49% | 2.52 | 2.75 | 2.40 | 400,888.00 |
| 10 Abr 2024 | 2.52 | -0.020 | -0.75% | 2.54 | 2.63 | 2.39 | 752,302.00 |
| 09 Abr 2024 | 2.54 | -0.400 | -13.60% | 2.95 | 2.96 | 2.53 | 730,791.00 |
| 08 Abr 2024 | 2.94 | -0.060 | -1.93% | 2.99 | 3.07 | 2.90 | 562,168.00 |
| 07 Abr 2024 | 3.00 | 0.020 | 0.74% | 2.98 | 3.17 | 2.89 | 623,795.00 |
| 06 Abr 2024 | 2.98 | -0.140 | -4.49% | 3.12 | 3.15 | 2.95 | 444,545.00 |
| 05 Abr 2024 | 3.12 | -0.060 | -1.86% | 3.16 | 3.36 | 2.89 | 872,317.00 |
| 04 Abr 2024 | 3.18 | -0.150 | -4.37% | 3.28 | 3.49 | 2.96 | 1,837,622.00 |
| 03 Abr 2024 | 3.32 | 0.540 | 19.25% | 2.81 | 3.75 | 2.50 | 3,059,971.00 |
| 02 Abr 2024 | 2.79 | -0.440 | -13.70% | 3.20 | 3.72 | 2.71 | 4,715,193.00 |
| 01 Abr 2024 | 3.23 | 1.29 | 66.25% | 1.94 | 3.85 | 1.91 | 5,640,449.00 |
| 31 Mar 2024 | 1.94 | -0.220 | -10.06% | 2.12 | 2.16 | 1.90 | 770,847.00 |
| 30 Mar 2024 | 2.16 | 0.380 | 21.17% | 1.76 | 2.42 | 1.70 | 3,864,383.00 |
| 29 Mar 2024 | 1.78 | 0.240 | 15.50% | 1.55 | 1.99 | 1.48 | 1,132,127.00 |
| 28 Mar 2024 | 1.54 | -0.040 | -2.53% | 1.70 | 1.82 | 1.48 | 1,885,631.00 |
| 27 Mar 2024 | 1.58 | 0.220 | 15.73% | 1.38 | 1.77 | 1.35 | 2,329,280.00 |
| 26 Mar 2024 | 1.37 | -0.080 | -5.72% | 1.42 | 1.62 | 1.27 | 2,949,816.00 |
| 25 Mar 2024 | 1.45 | 0.320 | 28.21% | 1.13 | 1.78 | 1.13 | 3,821,369.00 |
| 24 Mar 2024 | 1.13 | 0.010 | 0.71% | 1.11 | 1.14 | 1.09 | 84,336.00 |
| 23 Mar 2024 | 1.12 | 0.040 | 3.89% | 1.09 | 1.13 | 1.09 | 74,714.00 |
| 22 Mar 2024 | 1.08 | -0.020 | -1.64% | 1.11 | 1.11 | 1.05 | 29,869.00 |
| 21 Mar 2024 | 1.10 | -0.030 | -2.22% | 1.12 | 1.17 | 1.09 | 126,047.00 |
| 20 Mar 2024 | 1.12 | 0.110 | 11.18% | 1.01 | 1.13 | 0.985 | 136,182.00 |
| 19 Mar 2024 | 1.01 | -0.070 | -6.73% | 1.09 | 1.10 | 1.00 | 157,175.00 |
| 18 Mar 2024 | 1.08 | -0.050 | -4.58% | 1.13 | 1.14 | 1.06 | 48,764.00 |
| 17 Mar 2024 | 1.14 | 0.030 | 2.99% | 1.11 | 1.16 | 1.07 | 53,777.00 |
| 16 Mar 2024 | 1.10 | -0.080 | -6.92% | 1.19 | 1.22 | 1.09 | 38,511.00 |
| 15 Mar 2024 | 1.19 | -0.010 | -0.75% | 1.21 | 1.26 | 1.14 | 100,905.00 |
| 14 Mar 2024 | 1.19 | -0.060 | -4.56% | 1.26 | 1.26 | 1.19 | 77,374.00 |
| 13 Mar 2024 | 1.25 | 0.050 | 3.82% | 1.21 | 1.26 | 1.19 | 99,675.00 |
| 12 Mar 2024 | 1.21 | 0.010 | 0.67% | 1.20 | 1.22 | 1.14 | 101,494.00 |
| 11 Mar 2024 | 1.20 | -0.040 | -3.08% | 1.24 | 1.29 | 1.19 | 89,414.00 |
| 10 Mar 2024 | 1.24 | 0.080 | 7.02% | 1.20 | 1.29 | 1.16 | 180,184.00 |
| 09 Mar 2024 | 1.15 | 0.00 | -0.09% | 1.15 | 1.15 | 1.15 | 2.00 |
| 08 Mar 2024 | 1.16 | 0.080 | 7.34% | 1.08 | 1.17 | 1.07 | 160,435.00 |
| 07 Mar 2024 | 1.08 | 0.020 | 1.80% | 1.07 | 1.08 | 1.04 | 58,875.00 |
| 06 Mar 2024 | 1.06 | 0.030 | 3.12% | 1.02 | 1.06 | 0.987 | 57,048.00 |
| 05 Mar 2024 | 1.03 | -0.060 | -5.70% | 1.09 | 1.10 | 0.983 | 127,813.00 |
| 04 Mar 2024 | 1.09 | -0.030 | -2.95% | 1.12 | 1.13 | 1.06 | 57,722.00 |
| 03 Mar 2024 | 1.12 | 0.010 | 1.17% | 1.11 | 1.18 | 1.09 | 92,005.00 |
| 02 Mar 2024 | 1.11 | 0.050 | 4.34% | 1.06 | 1.11 | 1.05 | 78,865.00 |
| 01 Mar 2024 | 1.06 | 0.030 | 2.91% | 1.03 | 1.06 | 1.02 | 41,954.00 |
| 29 Feb 2024 | 1.03 | -0.030 | -3.10% | 1.06 | 1.07 | 1.02 | 105,099.00 |
| 28 Feb 2024 | 1.06 | 0.020 | 2.31% | 1.04 | 1.12 | 1.03 | 129,261.00 |
| 27 Feb 2024 | 1.04 | -0.010 | -0.95% | 1.05 | 1.06 | 1.03 | 53,055.00 |
| 26 Feb 2024 | 1.05 | 0.020 | 1.74% | 1.03 | 1.07 | 1.02 | 58,701.00 |
| 25 Feb 2024 | 1.03 | -0.010 | -0.77% | 1.04 | 1.05 | 1.02 | 34,277.00 |
| 24 Feb 2024 | 1.04 | -0.010 | -0.48% | 1.05 | 1.07 | 1.03 | 41,197.00 |
| 23 Feb 2024 | 1.05 | 0.010 | 0.67% | 1.04 | 1.06 | 1.03 | 38,680.00 |
| 22 Feb 2024 | 1.04 | 0.020 | 2.37% | 1.02 | 1.05 | 1.00 | 21,567.00 |
| 21 Feb 2024 | 1.01 | -0.030 | -3.24% | 1.04 | 1.04 | 0.997 | 30,758.00 |
| 20 Feb 2024 | 1.05 | 0.020 | 2.14% | 1.03 | 1.05 | 0.989 | 25,139.00 |
| 19 Feb 2024 | 1.03 | 0.00 | -0.39% | 1.03 | 1.05 | 1.02 | 23,755.00 |
| 18 Feb 2024 | 1.03 | 0.010 | 1.28% | 1.02 | 1.05 | 1.01 | 17,453.00 |
| 17 Feb 2024 | 1.02 | 0.010 | 1.09% | 1.01 | 1.03 | 0.991 | 20,916.00 |
| 16 Feb 2024 | 1.01 | -0.040 | -3.45% | 1.04 | 1.05 | 0.975 | 63,647.00 |
| 15 Feb 2024 | 1.04 | 0.050 | 4.62% | 0.996 | 1.07 | 0.978 | 70,829.00 |
| 14 Feb 2024 | 0.996 | 0.011 | 1.12% | 0.982 | 1.02 | 0.976 | 28,450.00 |
| 13 Feb 2024 | 0.985 | -0.024 | -2.38% | 1.01 | 1.01 | 0.961 | 43,990.00 |
| 12 Feb 2024 | 1.01 | 0.040 | 4.67% | 0.970 | 1.07 | 0.957 | 158,547.00 |
| 11 Feb 2024 | 0.964 | -0.004 | -0.41% | 0.967 | 0.976 | 0.963 | 3,567.00 |
| 10 Feb 2024 | 0.968 | -0.006 | -0.62% | 0.972 | 0.977 | 0.951 | 20,120.00 |
| 09 Feb 2024 | 0.974 | 0.024 | 2.53% | 0.953 | 1.02 | 0.950 | 53,551.00 |
| 08 Feb 2024 | 0.950 | 0.024 | 2.59% | 0.927 | 0.950 | 0.923 | 10,122.00 |
| 07 Feb 2024 | 0.926 | 0.020 | 2.21% | 0.909 | 0.926 | 0.903 | 14,286.00 |
| 06 Feb 2024 | 0.906 | -0.001 | -0.11% | 0.904 | 0.912 | 0.884 | 16,896.00 |
| 05 Feb 2024 | 0.907 | 0.017 | 1.91% | 0.890 | 0.909 | 0.884 | 23,732.00 |
| 04 Feb 2024 | 0.890 | 0.001 | 0.11% | 0.888 | 0.913 | 0.885 | 18,765.00 |
| 03 Feb 2024 | 0.889 | -0.013 | -1.44% | 0.903 | 0.914 | 0.888 | 20,283.00 |
