XAUTUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 2,335.30 | -0.400 | -0.02% | 2,328.80 | 2,343.50 | 2,324.88 | 1.00 |
30 Jun 2024 | 2,335.70 | -1.70 | -0.07% | 2,337.40 | 2,340.00 | 2,327.70 | 2.00 |
29 Jun 2024 | 2,337.40 | 7.20 | 0.31% | 2,330.40 | 2,341.80 | 2,328.60 | 2.00 |
28 Jun 2024 | 2,330.20 | -8.30 | -0.35% | 2,330.80 | 2,353.40 | 2,325.08 | 3.00 |
27 Jun 2024 | 2,338.50 | 32.01 | 1.39% | 2,305.00 | 2,342.50 | 2,305.00 | 4.00 |
26 Jun 2024 | 2,306.49 | -59.70 | -2.52% | 2,365.55 | 2,372.48 | 2,305.00 | 1.00 |
25 Jun 2024 | 2,366.19 | 28.19 | 1.21% | 2,331.30 | 2,366.19 | 2,306.49 | 1.00 |
24 Jun 2024 | 2,338.00 | 16.62 | 0.72% | 2,323.62 | 2,340.90 | 2,319.94 | 3.00 |
23 Jun 2024 | 2,321.38 | -0.500 | -0.02% | 2,324.92 | 2,327.30 | 2,306.49 | 0.00 |
22 Jun 2024 | 2,321.88 | -4.23 | -0.18% | 2,326.12 | 2,327.24 | 2,306.49 | 1.00 |
21 Jun 2024 | 2,326.12 | -36.48 | -1.54% | 2,366.19 | 2,370.50 | 2,319.54 | 3.00 |
20 Jun 2024 | 2,362.60 | 32.70 | 1.40% | 2,332.10 | 2,365.60 | 2,328.30 | 1.00 |
19 Jun 2024 | 2,329.90 | 0.900 | 0.04% | 2,332.30 | 2,336.72 | 2,327.40 | 1.00 |
18 Jun 2024 | 2,329.00 | 8.42 | 0.36% | 2,321.08 | 2,335.00 | 2,306.49 | 3.00 |
17 Jun 2024 | 2,320.58 | -9.52 | -0.41% | 2,329.42 | 2,330.10 | 2,306.49 | 0.00 |
16 Jun 2024 | 2,330.10 | -5.30 | -0.23% | 2,333.40 | 2,336.40 | 2,327.50 | 3.00 |
15 Jun 2024 | 2,335.40 | -0.400 | -0.02% | 2,335.60 | 2,338.20 | 2,330.10 | 4.00 |
14 Jun 2024 | 2,335.80 | 32.60 | 1.42% | 2,305.92 | 2,338.80 | 2,303.90 | 2.00 |
13 Jun 2024 | 2,303.20 | -21.02 | -0.90% | 2,319.88 | 2,327.24 | 2,300.20 | 1.00 |
12 Jun 2024 | 2,324.22 | 6.50 | 0.28% | 2,317.62 | 2,340.42 | 2,309.32 | 2.00 |
11 Jun 2024 | 2,317.72 | 8.23 | 0.36% | 2,309.48 | 2,327.24 | 2,303.20 | 2.00 |
10 Jun 2024 | 2,309.48 | 7.28 | 0.32% | 2,298.20 | 2,318.79 | 2,292.29 | 2.00 |
09 Jun 2024 | 2,302.20 | 5.10 | 0.22% | 2,297.10 | 2,312.42 | 2,293.65 | 4.00 |
08 Jun 2024 | 2,297.10 | 0.100 | 0.00% | 2,293.65 | 2,299.40 | 2,291.60 | 3.00 |
07 Jun 2024 | 2,297.00 | -78.58 | -3.31% | 2,379.22 | 2,386.82 | 2,290.59 | 4.00 |
06 Jun 2024 | 2,375.58 | 19.48 | 0.83% | 2,357.50 | 2,380.02 | 2,353.50 | 2.00 |
05 Jun 2024 | 2,356.10 | 28.86 | 1.24% | 2,327.60 | 2,357.60 | 2,327.30 | 2.00 |
04 Jun 2024 | 2,327.24 | -25.36 | -1.08% | 2,348.90 | 2,350.10 | 2,321.88 | 0.00 |
03 Jun 2024 | 2,352.60 | 27.62 | 1.19% | 2,327.30 | 2,353.20 | 2,320.88 | 0.00 |
02 Jun 2024 | 2,324.98 | -3.92 | -0.17% | 2,330.30 | 2,332.00 | 2,324.98 | 0.00 |
01 Jun 2024 | 2,328.90 | -0.200 | -0.01% | 2,330.60 | 2,330.70 | 2,327.90 | 1.00 |
31 May 2024 | 2,329.10 | -16.20 | -0.69% | 2,346.20 | 2,363.50 | 2,322.68 | 1.00 |
30 May 2024 | 2,345.30 | 2.50 | 0.11% | 2,340.20 | 2,349.00 | 2,327.24 | 0.00 |
29 May 2024 | 2,342.80 | -17.40 | -0.74% | 2,363.00 | 2,364.60 | 2,337.80 | 1.00 |
28 May 2024 | 2,360.20 | 5.30 | 0.23% | 2,358.50 | 2,367.42 | 2,341.50 | 1.00 |
27 May 2024 | 2,354.90 | 16.70 | 0.71% | 2,340.20 | 2,362.00 | 2,340.20 | 1.00 |
26 May 2024 | 2,338.20 | -2.70 | -0.12% | 2,340.90 | 2,347.40 | 2,332.60 | 3.00 |
25 May 2024 | 2,340.90 | -0.100 | 0.00% | 2,345.00 | 2,351.00 | 2,332.00 | 3.00 |
24 May 2024 | 2,341.00 | 4.38 | 0.19% | 2,331.70 | 2,348.10 | 2,329.48 | 1.00 |
23 May 2024 | 2,336.62 | -46.46 | -1.95% | 2,389.40 | 2,389.40 | 2,328.58 | 3.00 |
22 May 2024 | 2,383.08 | -29.62 | -1.23% | 2,403.85 | 2,403.85 | 2,373.88 | 0.00 |
21 May 2024 | 2,412.70 | -12.50 | -0.52% | 2,429.70 | 2,429.70 | 2,411.00 | 0.00 |
20 May 2024 | 2,425.20 | 2.30 | 0.09% | 2,424.80 | 2,448.62 | 2,416.20 | 5.00 |
19 May 2024 | 2,422.90 | 10.90 | 0.45% | 2,412.50 | 2,425.90 | 2,411.10 | 6.00 |
18 May 2024 | 2,412.00 | -0.080 | 0.00% | 2,415.70 | 2,416.80 | 2,409.50 | 0.00 |
17 May 2024 | 2,412.08 | 35.48 | 1.49% | 2,381.02 | 2,417.22 | 2,373.20 | 3.00 |
16 May 2024 | 2,376.60 | -15.40 | -0.64% | 2,394.80 | 2,399.80 | 2,370.68 | 1.00 |
15 May 2024 | 2,392.00 | 31.40 | 1.33% | 2,355.10 | 2,403.85 | 2,354.50 | 3.00 |
14 May 2024 | 2,360.60 | 19.60 | 0.84% | 2,337.60 | 2,363.40 | 2,334.80 | 0.00 |
13 May 2024 | 2,341.00 | -19.40 | -0.82% | 2,359.30 | 2,363.40 | 2,335.10 | 3.00 |
12 May 2024 | 2,360.40 | -2.10 | -0.09% | 2,362.80 | 2,364.20 | 2,356.30 | 1.00 |
11 May 2024 | 2,362.50 | -3.69 | -0.16% | 2,365.55 | 2,366.10 | 2,358.40 | 3.00 |
10 May 2024 | 2,366.19 | 20.89 | 0.89% | 2,355.30 | 2,379.92 | 2,349.10 | 3.00 |
09 May 2024 | 2,345.30 | 37.32 | 1.62% | 2,308.38 | 2,351.60 | 2,306.49 | 2.00 |
08 May 2024 | 2,307.98 | -6.10 | -0.26% | 2,318.42 | 2,327.24 | 2,303.10 | 2.00 |
07 May 2024 | 2,314.08 | -17.02 | -0.73% | 2,327.24 | 2,334.60 | 2,306.49 | 2.00 |
06 May 2024 | 2,331.10 | 35.70 | 1.56% | 2,294.20 | 2,336.90 | 2,293.65 | 2.00 |
05 May 2024 | 2,295.40 | -11.18 | -0.48% | 2,308.62 | 2,316.45 | 2,293.65 | 4.00 |
04 May 2024 | 2,306.58 | 1.48 | 0.06% | 2,299.90 | 2,327.24 | 2,296.10 | 1.00 |
03 May 2024 | 2,305.10 | 2.00 | 0.09% | 2,306.49 | 2,324.36 | 2,284.19 | 3.00 |
02 May 2024 | 2,303.10 | -24.30 | -1.04% | 2,334.40 | 2,334.40 | 2,293.65 | 3.00 |
01 May 2024 | 2,327.40 | 28.60 | 1.24% | 2,299.60 | 2,341.00 | 2,283.90 | 2.00 |
30 Abr 2024 | 2,298.80 | -40.70 | -1.74% | 2,340.10 | 2,343.30 | 2,293.65 | 3.00 |
29 Abr 2024 | 2,339.50 | 1.00 | 0.04% | 2,344.50 | 2,353.40 | 2,330.70 | 1.00 |
28 Abr 2024 | 2,338.50 | -3.90 | -0.17% | 2,342.20 | 2,359.50 | 2,337.40 | 2.00 |
27 Abr 2024 | 2,342.40 | 0.500 | 0.02% | 2,341.90 | 2,347.50 | 2,339.87 | 3.00 |
26 Abr 2024 | 2,341.90 | 7.40 | 0.32% | 2,334.90 | 2,355.30 | 2,327.24 | 2.00 |
25 Abr 2024 | 2,334.50 | 23.19 | 1.00% | 2,327.24 | 2,346.40 | 2,306.49 | 2.00 |
24 Abr 2024 | 2,311.31 | -3.79 | -0.16% | 2,327.24 | 2,340.30 | 2,306.49 | 1.00 |
23 Abr 2024 | 2,315.10 | -14.30 | -0.61% | 2,329.40 | 2,332.80 | 2,295.35 | 3.00 |
22 Abr 2024 | 2,329.40 | -60.10 | -2.52% | 2,380.30 | 2,380.60 | 2,327.24 | 2.00 |
21 Abr 2024 | 2,389.50 | -4.10 | -0.17% | 2,389.20 | 2,394.90 | 2,385.00 | 0.00 |
20 Abr 2024 | 2,393.60 | 0.300 | 0.01% | 2,393.10 | 2,395.40 | 2,388.50 | 3.00 |
19 Abr 2024 | 2,393.30 | 11.50 | 0.48% | 2,375.40 | 2,422.64 | 2,375.00 | 3.00 |
18 Abr 2024 | 2,381.80 | 13.80 | 0.58% | 2,370.60 | 2,389.50 | 2,370.40 | 0.00 |
17 Abr 2024 | 2,368.00 | -20.80 | -0.87% | 2,384.10 | 2,404.48 | 2,359.69 | 3.00 |
16 Abr 2024 | 2,388.80 | 6.40 | 0.27% | 2,382.30 | 2,394.20 | 2,365.90 | 2.00 |
15 Abr 2024 | 2,382.40 | -11.50 | -0.48% | 2,380.50 | 2,402.59 | 2,331.20 | 3.00 |
14 Abr 2024 | 2,393.90 | 46.70 | 1.99% | 2,350.00 | 2,426.85 | 2,341.70 | 3.00 |
13 Abr 2024 | 2,347.20 | 3.90 | 0.17% | 2,341.60 | 2,360.40 | 2,337.20 | 5.00 |
12 Abr 2024 | 2,343.30 | -33.50 | -1.41% | 2,373.00 | 2,433.20 | 2,330.50 | 5.00 |
11 Abr 2024 | 2,376.80 | 37.30 | 1.59% | 2,339.70 | 2,383.64 | 2,327.24 | 2.00 |
10 Abr 2024 | 2,339.50 | -17.40 | -0.74% | 2,355.50 | 2,359.70 | 2,320.19 | 1.00 |
09 Abr 2024 | 2,356.90 | 18.90 | 0.81% | 2,343.50 | 2,364.80 | 2,336.80 | 3.00 |
08 Abr 2024 | 2,338.00 | 16.71 | 0.72% | 2,306.49 | 2,352.70 | 2,302.50 | 4.00 |
07 Abr 2024 | 2,321.29 | -7.11 | -0.31% | 2,327.90 | 2,333.70 | 2,305.00 | 2.00 |
06 Abr 2024 | 2,328.40 | -2.80 | -0.12% | 2,327.40 | 2,335.00 | 2,327.40 | 1.00 |
05 Abr 2024 | 2,331.20 | 39.40 | 1.72% | 2,285.80 | 2,334.02 | 2,268.32 | 3.00 |
04 Abr 2024 | 2,291.80 | -13.95 | -0.61% | 2,293.72 | 2,306.49 | 2,280.88 | 2.00 |
03 Abr 2024 | 2,305.75 | 27.25 | 1.20% | 2,280.95 | 2,305.75 | 2,263.10 | 4.00 |