XAUTUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 2,334.49 | 2.07 | 0.09% | 2,332.06 | 2,344.25 | 2,323.80 | 12.00 |
27 Jun 2024 | 2,332.43 | 21.01 | 0.91% | 2,308.10 | 2,337.41 | 2,303.67 | 11.00 |
26 Jun 2024 | 2,311.42 | -20.75 | -0.89% | 2,332.66 | 2,334.06 | 2,285.03 | 12.00 |
25 Jun 2024 | 2,332.17 | -1.33 | -0.06% | 2,333.29 | 2,340.10 | 2,320.33 | 13.00 |
24 Jun 2024 | 2,333.50 | 9.69 | 0.42% | 2,323.51 | 2,338.92 | 2,320.74 | 12.00 |
23 Jun 2024 | 2,323.80 | 0.200 | 0.01% | 2,323.66 | 2,336.43 | 2,322.81 | 11.00 |
22 Jun 2024 | 2,323.61 | -1.16 | -0.05% | 2,324.84 | 2,336.59 | 2,323.57 | 12.00 |
21 Jun 2024 | 2,324.76 | -37.56 | -1.59% | 2,362.30 | 2,449.00 | 2,322.20 | 12.00 |
20 Jun 2024 | 2,362.32 | 31.34 | 1.34% | 2,333.92 | 2,367.32 | 2,329.91 | 13.00 |
19 Jun 2024 | 2,330.98 | 0.860 | 0.04% | 2,330.26 | 2,335.82 | 2,311.85 | 13.00 |
18 Jun 2024 | 2,330.13 | -3.78 | -0.16% | 2,323.39 | 2,334.01 | 2,301.68 | 13.00 |
17 Jun 2024 | 2,333.90 | 0.00 | 0.00% | 2,333.90 | 2,333.90 | 2,333.90 | 0.00 |
16 Jun 2024 | 2,333.90 | 0.220 | 0.01% | 2,333.73 | 2,340.13 | 2,323.77 | 12.00 |
15 Jun 2024 | 2,333.68 | -0.820 | -0.04% | 2,334.42 | 2,346.35 | 2,315.57 | 12.00 |
14 Jun 2024 | 2,334.50 | 29.91 | 1.30% | 2,305.74 | 2,337.89 | 2,304.11 | 11.00 |
13 Jun 2024 | 2,304.59 | -16.95 | -0.73% | 2,319.68 | 2,330.53 | 2,300.50 | 12.00 |
12 Jun 2024 | 2,321.54 | 5.14 | 0.22% | 2,316.38 | 2,341.49 | 2,306.89 | 11.00 |
11 Jun 2024 | 2,316.40 | 4.34 | 0.19% | 2,311.98 | 2,322.35 | 2,300.33 | 12.00 |
10 Jun 2024 | 2,312.06 | 10.03 | 0.44% | 2,301.80 | 2,321.72 | 2,293.51 | 12.00 |
09 Jun 2024 | 2,302.03 | 6.87 | 0.30% | 2,295.20 | 2,312.38 | 2,294.64 | 11.00 |
08 Jun 2024 | 2,295.17 | -1.00 | -0.04% | 2,295.85 | 2,324.59 | 2,292.37 | 12.00 |
07 Jun 2024 | 2,296.17 | -81.11 | -3.41% | 2,376.44 | 2,384.17 | 2,289.94 | 11.00 |
06 Jun 2024 | 2,377.28 | 23.00 | 0.98% | 2,353.87 | 2,377.62 | 2,349.49 | 12.00 |
05 Jun 2024 | 2,354.28 | 26.02 | 1.12% | 2,328.12 | 2,358.16 | 2,326.97 | 12.00 |
04 Jun 2024 | 2,328.25 | -22.54 | -0.96% | 2,351.06 | 2,355.42 | 2,320.92 | 13.00 |
03 Jun 2024 | 2,350.79 | 19.99 | 0.86% | 2,330.93 | 2,355.64 | 2,318.55 | 12.00 |
02 Jun 2024 | 2,330.81 | -0.920 | -0.04% | 2,331.86 | 2,342.79 | 2,330.40 | 14.00 |
01 Jun 2024 | 2,331.73 | 1.15 | 0.05% | 2,330.61 | 2,345.17 | 2,329.43 | 12.00 |
31 May 2024 | 2,330.58 | -13.53 | -0.58% | 2,344.01 | 2,361.65 | 2,327.94 | 12.00 |
30 May 2024 | 2,344.11 | 0.380 | 0.02% | 2,342.97 | 2,351.52 | 2,328.66 | 12.00 |
29 May 2024 | 2,343.73 | -18.08 | -0.77% | 2,362.29 | 2,399.01 | 2,341.79 | 13.00 |
28 May 2024 | 2,361.81 | -18.15 | -0.76% | 2,380.55 | 2,396.41 | 2,343.56 | 11.00 |
27 May 2024 | 2,379.96 | 40.16 | 1.72% | 2,339.21 | 2,379.96 | 2,338.61 | 12.00 |
26 May 2024 | 2,339.80 | 3.13 | 0.13% | 2,336.98 | 2,363.26 | 2,336.09 | 11.00 |
25 May 2024 | 2,336.67 | 1.37 | 0.06% | 2,335.05 | 2,358.95 | 2,334.81 | 13.00 |
24 May 2024 | 2,335.30 | 1.95 | 0.08% | 2,333.44 | 2,361.41 | 2,328.86 | 12.00 |
23 May 2024 | 2,333.34 | -50.32 | -2.11% | 2,383.45 | 2,450.00 | 2,330.24 | 12.00 |
22 May 2024 | 2,383.66 | -38.96 | -1.61% | 2,423.40 | 2,431.07 | 2,307.97 | 13.00 |
21 May 2024 | 2,422.62 | -3.15 | -0.13% | 2,428.63 | 2,435.63 | 2,411.03 | 13.00 |
20 May 2024 | 2,425.77 | 5.77 | 0.24% | 2,398.73 | 2,446.41 | 2,334.72 | 11.00 |
19 May 2024 | 2,420.00 | 6.41 | 0.27% | 2,413.88 | 2,425.58 | 2,394.32 | 13.00 |
18 May 2024 | 2,413.59 | -0.160 | -0.01% | 2,413.55 | 2,420.07 | 2,410.80 | 12.00 |
17 May 2024 | 2,413.75 | 35.16 | 1.48% | 2,378.13 | 2,433.36 | 2,368.71 | 11.00 |
16 May 2024 | 2,378.59 | 10.51 | 0.44% | 2,389.04 | 2,455.00 | 2,154.77 | 12.00 |
15 May 2024 | 2,368.09 | 10.77 | 0.46% | 2,357.25 | 2,396.82 | 2,344.69 | 11.00 |
14 May 2024 | 2,357.31 | 17.27 | 0.74% | 2,338.84 | 2,359.19 | 2,335.69 | 10.00 |
13 May 2024 | 2,340.05 | -21.58 | -0.91% | 2,361.98 | 2,364.31 | 2,333.91 | 12.00 |
12 May 2024 | 2,361.63 | 1.21 | 0.05% | 2,360.75 | 2,364.84 | 2,356.20 | 11.00 |
11 May 2024 | 2,360.41 | -1.00 | -0.04% | 2,361.41 | 2,362.34 | 2,350.58 | 12.00 |
10 May 2024 | 2,361.41 | 15.76 | 0.67% | 2,346.06 | 2,377.72 | 2,345.65 | 12.00 |
09 May 2024 | 2,345.65 | 35.97 | 1.56% | 2,310.22 | 2,346.83 | 2,308.76 | 12.00 |
08 May 2024 | 2,309.69 | -5.81 | -0.25% | 2,315.83 | 2,322.30 | 2,305.66 | 13.00 |
07 May 2024 | 2,315.50 | -10.11 | -0.43% | 2,327.08 | 2,329.21 | 2,312.15 | 11.00 |
06 May 2024 | 2,325.60 | 30.68 | 1.34% | 2,294.21 | 2,331.09 | 2,292.39 | 12.00 |
05 May 2024 | 2,294.92 | -3.23 | -0.14% | 2,298.51 | 2,313.36 | 2,294.92 | 12.00 |
04 May 2024 | 2,298.15 | -1.38 | -0.06% | 2,300.54 | 2,313.53 | 2,295.08 | 12.00 |
03 May 2024 | 2,299.53 | 10.30 | 0.45% | 2,285.05 | 2,318.20 | 2,284.27 | 11.00 |
02 May 2024 | 2,289.22 | -39.84 | -1.71% | 2,329.83 | 2,330.99 | 2,287.27 | 12.00 |
01 May 2024 | 2,329.07 | 32.88 | 1.43% | 2,297.34 | 2,331.35 | 2,284.88 | 12.00 |
30 Abr 2024 | 2,296.19 | -45.79 | -1.96% | 2,340.96 | 2,342.53 | 2,291.21 | 13.00 |
29 Abr 2024 | 2,341.98 | 0.870 | 0.04% | 2,342.71 | 2,353.13 | 2,332.59 | 12.00 |
28 Abr 2024 | 2,341.11 | -2.99 | -0.13% | 2,345.03 | 2,377.41 | 2,341.09 | 13.00 |
27 Abr 2024 | 2,344.10 | 3.49 | 0.15% | 2,340.35 | 2,350.27 | 2,340.08 | 12.00 |
26 Abr 2024 | 2,340.61 | 9.26 | 0.40% | 2,331.53 | 2,361.13 | 2,327.38 | 15.00 |
25 Abr 2024 | 2,331.35 | 13.54 | 0.58% | 2,317.17 | 2,343.07 | 2,309.88 | 12.00 |
24 Abr 2024 | 2,317.81 | -6.22 | -0.27% | 2,323.83 | 2,336.23 | 2,313.69 | 12.00 |
23 Abr 2024 | 2,324.03 | -8.31 | -0.36% | 2,332.41 | 2,333.60 | 2,295.33 | 12.00 |
22 Abr 2024 | 2,332.34 | -54.45 | -2.28% | 2,387.74 | 2,401.11 | 2,325.51 | 13.00 |
21 Abr 2024 | 2,386.79 | -5.52 | -0.23% | 2,391.95 | 2,392.61 | 2,384.35 | 13.00 |
20 Abr 2024 | 2,392.31 | 1.18 | 0.05% | 2,391.05 | 2,415.73 | 2,390.38 | 12.00 |
19 Abr 2024 | 2,391.13 | -18.22 | -0.76% | 2,411.11 | 2,425.93 | 2,374.52 | 12.00 |
18 Abr 2024 | 2,409.35 | -3.94 | -0.16% | 2,414.29 | 2,419.10 | 2,372.40 | 12.00 |
17 Abr 2024 | 2,413.29 | 5.78 | 0.24% | 2,404.70 | 2,418.00 | 2,367.07 | 12.00 |
16 Abr 2024 | 2,407.51 | 25.60 | 1.07% | 2,381.03 | 2,424.36 | 2,364.94 | 12.00 |
15 Abr 2024 | 2,381.91 | -39.03 | -1.61% | 2,419.27 | 2,422.25 | 2,328.96 | 12.00 |
14 Abr 2024 | 2,420.94 | 13.66 | 0.57% | 2,407.55 | 2,455.00 | 2,363.91 | 12.00 |
13 Abr 2024 | 2,407.28 | 63.63 | 2.72% | 2,343.32 | 2,407.28 | 2,341.00 | 11.00 |
12 Abr 2024 | 2,343.65 | -33.01 | -1.39% | 2,376.47 | 2,428.66 | 2,337.95 | 12.00 |
11 Abr 2024 | 2,376.66 | 17.18 | 0.73% | 2,359.70 | 2,376.95 | 2,328.83 | 12.00 |
10 Abr 2024 | 2,359.47 | 3.98 | 0.17% | 2,355.76 | 2,361.31 | 2,326.35 | 11.00 |
09 Abr 2024 | 2,355.50 | 16.15 | 0.69% | 2,339.60 | 2,363.98 | 2,338.12 | 12.00 |
08 Abr 2024 | 2,339.35 | 27.25 | 1.18% | 2,309.79 | 2,348.48 | 2,305.43 | 12.00 |
07 Abr 2024 | 2,312.10 | -17.37 | -0.75% | 2,329.45 | 2,330.48 | 2,307.78 | 11.00 |
06 Abr 2024 | 2,329.46 | 0.480 | 0.02% | 2,329.76 | 2,330.75 | 2,270.09 | 14.00 |
05 Abr 2024 | 2,328.99 | 40.03 | 1.75% | 2,288.02 | 2,329.76 | 2,246.96 | 13.00 |
04 Abr 2024 | 2,288.96 | -6.84 | -0.30% | 2,297.77 | 2,302.84 | 2,256.40 | 12.00 |
03 Abr 2024 | 2,295.79 | 18.39 | 0.81% | 2,279.25 | 2,331.90 | 2,266.27 | 12.00 |
02 Abr 2024 | 2,277.41 | 28.62 | 1.27% | 2,248.10 | 2,284.48 | 2,246.77 | 11.00 |
01 Abr 2024 | 2,248.79 | 4.58 | 0.20% | 2,244.06 | 2,263.52 | 2,233.73 | 12.00 |
31 Mar 2024 | 2,244.20 | 12.06 | 0.54% | 2,231.76 | 2,244.46 | 2,225.19 | 12.00 |
30 Mar 2024 | 2,232.14 | 4.32 | 0.19% | 2,227.86 | 2,232.38 | 2,208.82 | 12.00 |