GMTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.21136 | -0.00652 | -2.99% | 0.21253 | 0.21253 | 0.20737 | 315.00 |
19 May 2024 | 0.21788 | 0.00 | 0.00% | 0.21788 | 0.21788 | 0.21788 | 0.00 |
18 May 2024 | 0.21788 | 0.00 | 0.00% | 0.21788 | 0.21788 | 0.21788 | 0.00 |
17 May 2024 | 0.21788 | 0.00 | 0.00% | 0.21788 | 0.21788 | 0.21788 | 0.00 |
16 May 2024 | 0.21788 | 0.00492 | 2.31% | 0.21766 | 0.21788 | 0.21766 | 103.00 |
15 May 2024 | 0.21296 | 0.00 | 0.00% | 0.21296 | 0.21296 | 0.21296 | 0.00 |
14 May 2024 | 0.21296 | -0.00049 | -0.23% | 0.20863 | 0.21296 | 0.20412 | 1,011.00 |
13 May 2024 | 0.21345 | 0.00 | 0.00% | 0.21345 | 0.21345 | 0.21345 | 0.00 |
12 May 2024 | 0.21345 | 0.00 | 0.00% | 0.21345 | 0.21345 | 0.21345 | 0.00 |
11 May 2024 | 0.21345 | -0.00824 | -3.72% | 0.21474 | 0.21474 | 0.21345 | 457.00 |
10 May 2024 | 0.22169 | 0.00 | 0.00% | 0.22169 | 0.22169 | 0.22169 | 0.00 |
09 May 2024 | 0.22169 | 0.00 | 0.00% | 0.22169 | 0.22169 | 0.22169 | 0.00 |
08 May 2024 | 0.22169 | 0.00 | 0.00% | 0.22169 | 0.22169 | 0.22169 | 0.00 |
07 May 2024 | 0.22169 | -0.00656 | -2.87% | 0.22079 | 0.22368 | 0.21784 | 899.00 |
06 May 2024 | 0.22825 | 0.00501 | 2.24% | 0.22782 | 0.22825 | 0.22782 | 500.00 |
05 May 2024 | 0.22324 | -0.00507 | -2.22% | 0.2242 | 0.2242 | 0.22324 | 141.00 |
04 May 2024 | 0.22831 | 0.00655 | 2.95% | 0.22831 | 0.22831 | 0.22831 | 91.00 |
03 May 2024 | 0.22176 | 0.0092 | 4.33% | 0.22121 | 0.2232 | 0.22121 | 230.00 |
02 May 2024 | 0.21256 | -0.00272 | -1.26% | 0.21256 | 0.21256 | 0.21256 | 42.00 |
01 May 2024 | 0.21528 | -0.01434 | -6.25% | 0.20737 | 0.21528 | 0.20233 | 1,301.00 |
30 Abr 2024 | 0.22962 | -0.01778 | -7.19% | 0.23172 | 0.23283 | 0.22962 | 275.00 |
29 Abr 2024 | 0.2474 | 0.00 | 0.00% | 0.2474 | 0.2474 | 0.2474 | 0.00 |
28 Abr 2024 | 0.2474 | 0.00642 | 2.66% | 0.2468 | 0.2474 | 0.2468 | 3,490.00 |
27 Abr 2024 | 0.24098 | -0.00449 | -1.83% | 0.24096 | 0.24556 | 0.23759 | 5,338.00 |
26 Abr 2024 | 0.24547 | 0.00183 | 0.75% | 0.2463 | 0.2463 | 0.24547 | 147.00 |
25 Abr 2024 | 0.24364 | -0.02281 | -8.56% | 0.24033 | 0.24405 | 0.24032 | 243.00 |
24 Abr 2024 | 0.26645 | 0.01402 | 5.55% | 0.26158 | 0.26645 | 0.26158 | 276.00 |
23 Abr 2024 | 0.25243 | 0.00 | 0.00% | 0.25243 | 0.25243 | 0.25243 | 0.00 |
22 Abr 2024 | 0.25243 | 0.00 | 0.00% | 0.25243 | 0.25243 | 0.25243 | 0.00 |
21 Abr 2024 | 0.25243 | 0.00879 | 3.61% | 0.25444 | 0.26645 | 0.24825 | 2,480.00 |
20 Abr 2024 | 0.24364 | 0.00 | 0.00% | 0.24364 | 0.24364 | 0.24364 | 0.00 |
19 Abr 2024 | 0.24364 | 0.01898 | 8.45% | 0.24364 | 0.24364 | 0.24364 | 1.00 |
18 Abr 2024 | 0.22466 | -0.015 | -6.26% | 0.2288 | 0.2288 | 0.22368 | 197.00 |
17 Abr 2024 | 0.23966 | 0.00644 | 2.76% | 0.23097 | 0.24083 | 0.22585 | 106,290.00 |
16 Abr 2024 | 0.23322 | -0.00169 | -0.72% | 0.22879 | 0.23496 | 0.22146 | 4,408.00 |
15 Abr 2024 | 0.23491 | -0.03042 | -11.46% | 0.25583 | 0.2723 | 0.22879 | 12,645.00 |
14 Abr 2024 | 0.26533 | -0.01938 | -6.81% | 0.24032 | 0.26533 | 0.23048 | 4,487.00 |
13 Abr 2024 | 0.28471 | 0.00 | 0.00% | 0.28471 | 0.28471 | 0.28471 | 0.00 |
12 Abr 2024 | 0.28471 | 0.00 | 0.00% | 0.28471 | 0.28471 | 0.28471 | 0.00 |
11 Abr 2024 | 0.28471 | -0.01115 | -3.77% | 0.29254 | 0.29945 | 0.28021 | 14,654.00 |
10 Abr 2024 | 0.29586 | -0.03613 | -10.88% | 0.30319 | 0.30319 | 0.28355 | 10,657.00 |
09 Abr 2024 | 0.33199 | -0.00122 | -0.37% | 0.33208 | 0.33208 | 0.33199 | 1,261.00 |
08 Abr 2024 | 0.33321 | 0.0171 | 5.41% | 0.32344 | 0.33418 | 0.31494 | 1,874.00 |
07 Abr 2024 | 0.31611 | 0.00054 | 0.17% | 0.3123 | 0.32241 | 0.3123 | 1,223.00 |
06 Abr 2024 | 0.31557 | 0.00 | 0.00% | 0.31557 | 0.31557 | 0.31557 | 0.00 |
05 Abr 2024 | 0.31557 | 0.00323 | 1.03% | 0.30527 | 0.31557 | 0.29255 | 21,856.00 |
04 Abr 2024 | 0.31234 | 0.01979 | 6.76% | 0.30044 | 0.31558 | 0.29567 | 21,104.00 |
03 Abr 2024 | 0.29255 | -0.0695 | -19.20% | 0.30359 | 0.31558 | 0.29255 | 13,528.00 |
02 Abr 2024 | 0.36205 | 0.00 | 0.00% | 0.36205 | 0.36205 | 0.36205 | 0.00 |
01 Abr 2024 | 0.36205 | -0.00948 | -2.55% | 0.37354 | 0.38097 | 0.35612 | 2,635.00 |
31 Mar 2024 | 0.37153 | 0.00618 | 1.69% | 0.36955 | 0.37744 | 0.36205 | 22,073.00 |
30 Mar 2024 | 0.36535 | -0.03158 | -7.96% | 0.39349 | 0.3976 | 0.360 | 25,654.00 |
29 Mar 2024 | 0.39693 | -0.00278 | -0.70% | 0.40596 | 0.40596 | 0.36924 | 33,945.00 |
28 Mar 2024 | 0.39971 | 0.05175 | 14.87% | 0.35686 | 0.44414 | 0.35293 | 220,905.00 |
27 Mar 2024 | 0.34796 | -0.00657 | -1.85% | 0.35311 | 0.36573 | 0.33824 | 5,610.00 |
26 Mar 2024 | 0.35453 | 0.01654 | 4.89% | 0.33612 | 0.35453 | 0.33448 | 18,418.00 |
25 Mar 2024 | 0.33799 | 0.03899 | 13.04% | 0.30481 | 0.33799 | 0.30454 | 5,568.00 |
24 Mar 2024 | 0.299 | 0.00609 | 2.08% | 0.28873 | 0.30044 | 0.28873 | 5,869.00 |
23 Mar 2024 | 0.29291 | 0.00998 | 3.53% | 0.29152 | 0.29462 | 0.28616 | 5,812.00 |
22 Mar 2024 | 0.28293 | 0.00 | 0.00% | 0.28293 | 0.28293 | 0.28293 | 0.00 |
21 Mar 2024 | 0.28293 | -0.00365 | -1.27% | 0.28293 | 0.28293 | 0.28293 | 30.00 |
20 Mar 2024 | 0.28658 | -0.05149 | -15.23% | 0.26518 | 0.28658 | 0.25243 | 3,672.00 |
19 Mar 2024 | 0.33807 | 0.00 | 0.00% | 0.33807 | 0.33807 | 0.33807 | 0.00 |
18 Mar 2024 | 0.33807 | 0.00 | 0.00% | 0.33807 | 0.33807 | 0.33807 | 0.00 |
17 Mar 2024 | 0.33807 | 0.00 | 0.00% | 0.33807 | 0.33807 | 0.33807 | 0.00 |
16 Mar 2024 | 0.33807 | 0.01291 | 3.97% | 0.33974 | 0.34819 | 0.33807 | 5,656.00 |
15 Mar 2024 | 0.32516 | -0.0497 | -13.26% | 0.36146 | 0.36146 | 0.3052 | 17,195.00 |
14 Mar 2024 | 0.37486 | 0.00 | 0.00% | 0.37486 | 0.37486 | 0.37486 | 0.00 |
13 Mar 2024 | 0.37486 | 0.00248 | 0.67% | 0.36967 | 0.38184 | 0.3688 | 22,972.00 |
12 Mar 2024 | 0.37238 | 0.00 | 0.00% | 0.37238 | 0.37238 | 0.37238 | 0.00 |
11 Mar 2024 | 0.37238 | -0.01303 | -3.38% | 0.3814 | 0.38773 | 0.34748 | 37,012.00 |
10 Mar 2024 | 0.38541 | 0.08141 | 26.78% | 0.35253 | 0.420 | 0.33745 | 71,809.00 |
09 Mar 2024 | 0.304 | 0.00 | 0.00% | 0.304 | 0.304 | 0.304 | 0.00 |
08 Mar 2024 | 0.304 | -0.01429 | -4.49% | 0.31701 | 0.32063 | 0.29816 | 77,163.00 |
07 Mar 2024 | 0.31829 | 0.01186 | 3.87% | 0.309 | 0.31847 | 0.30729 | 7,579.00 |
06 Mar 2024 | 0.30643 | 0.01329 | 4.53% | 0.297 | 0.31488 | 0.28544 | 8,156.00 |
05 Mar 2024 | 0.29314 | -0.02175 | -6.91% | 0.31378 | 0.34308 | 0.25871 | 34,127.00 |
04 Mar 2024 | 0.31489 | -0.003 | -0.94% | 0.322 | 0.32277 | 0.31253 | 12,223.00 |
03 Mar 2024 | 0.31789 | -0.010 | -3.05% | 0.34008 | 0.34811 | 0.27382 | 99,781.00 |
02 Mar 2024 | 0.32789 | 0.00 | 0.00% | 0.32789 | 0.32789 | 0.32789 | 0.00 |
01 Mar 2024 | 0.32789 | 0.02806 | 9.36% | 0.31188 | 0.32789 | 0.30633 | 10,737.00 |
29 Feb 2024 | 0.29983 | 0.00776 | 2.66% | 0.2855 | 0.31344 | 0.2855 | 75,312.00 |
28 Feb 2024 | 0.29207 | 0.01031 | 3.66% | 0.292 | 0.29208 | 0.29133 | 299.00 |
27 Feb 2024 | 0.28176 | 0.0055 | 1.99% | 0.27883 | 0.28176 | 0.27667 | 35,963.00 |
26 Feb 2024 | 0.27626 | 0.00726 | 2.70% | 0.27626 | 0.27626 | 0.27626 | 54.00 |
25 Feb 2024 | 0.269 | 0.00987 | 3.81% | 0.269 | 0.269 | 0.269 | 8,867.00 |
24 Feb 2024 | 0.25913 | -0.00223 | -0.85% | 0.26126 | 0.26194 | 0.259 | 244.00 |
23 Feb 2024 | 0.26136 | -0.01715 | -6.16% | 0.26415 | 0.26415 | 0.25614 | 1,601.00 |
22 Feb 2024 | 0.27851 | 0.00 | 0.00% | 0.27851 | 0.27851 | 0.27851 | 0.00 |
21 Feb 2024 | 0.27851 | -0.00572 | -2.01% | 0.28263 | 0.28263 | 0.27851 | 104.00 |