GXRFF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Sep 2024 | 0.0326 | -0.0005 | -1.51% | 0.03465 | 0.035 | 0.0326 | 256,048 |
26 Sep 2024 | 0.0331 | -0.009 | -21.38% | 0.0373 | 0.038 | 0.0321 | 1,943,131 |
25 Sep 2024 | 0.0421 | -0.0004 | -0.94% | 0.04105 | 0.0479 | 0.0401 | 619,200 |
24 Sep 2024 | 0.0425 | 0.0021 | 5.20% | 0.04416 | 0.04416 | 0.0377 | 136,520 |
23 Sep 2024 | 0.0404 | -0.0036 | -8.18% | 0.045 | 0.045 | 0.03445 | 541,500 |
20 Sep 2024 | 0.044 | 0.00 | 0.00% | 0.0449 | 0.0449 | 0.0402 | 78,100 |
19 Sep 2024 | 0.044 | 0.0001 | 0.23% | 0.0478 | 0.0478 | 0.04 | 459,069 |
18 Sep 2024 | 0.0439 | -0.00175 | -3.83% | 0.0458 | 0.0458 | 0.04 | 179,054 |
17 Sep 2024 | 0.04565 | -0.00265 | -5.49% | 0.0441 | 0.0474 | 0.0441 | 3,397 |
16 Sep 2024 | 0.0483 | 0.0003 | 0.63% | 0.0483 | 0.0483 | 0.0483 | 1,000 |
13 Sep 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 0 |
12 Sep 2024 | 0.048 | 0.00195 | 4.23% | 0.045 | 0.048118 | 0.04235 | 8,700 |
11 Sep 2024 | 0.04605 | 0.00005 | 0.11% | 0.04605 | 0.04605 | 0.04605 | 510 |
10 Sep 2024 | 0.046 | -0.00235 | -4.86% | 0.046 | 0.046 | 0.046 | 20,000 |
09 Sep 2024 | 0.04835 | 0.0036 | 8.04% | 0.04835 | 0.04835 | 0.04835 | 5,000 |
06 Sep 2024 | 0.04475 | -0.00425 | -8.67% | 0.0485 | 0.0485 | 0.04475 | 40,619 |
05 Sep 2024 | 0.049 | -0.00135 | -2.68% | 0.0496 | 0.0497 | 0.0485 | 69,800 |
04 Sep 2024 | 0.05035 | 0.00285 | 6.00% | 0.046 | 0.05035 | 0.0402 | 55,400 |
03 Sep 2024 | 0.0475 | -0.00435 | -8.39% | 0.052 | 0.052 | 0.0475 | 740,194 |
30 Ago 2024 | 0.05185 | -0.0011 | -2.08% | 0.0512 | 0.053 | 0.0512 | 95,850 |
29 Ago 2024 | 0.05295 | 0.00 | 0.00% | 0.05295 | 0.05295 | 0.05295 | 0 |
28 Ago 2024 | 0.05295 | -0.00085 | -1.58% | 0.05295 | 0.05295 | 0.05295 | 2,500 |
27 Ago 2024 | 0.0538 | 0.00 | 0.00% | 0.0538 | 0.0538 | 0.0538 | 0 |
26 Ago 2024 | 0.0538 | -0.0002 | -0.37% | 0.0538 | 0.0538 | 0.0538 | 400 |
23 Ago 2024 | 0.054 | 0.0043 | 8.65% | 0.06 | 0.06 | 0.054 | 1,200 |
22 Ago 2024 | 0.0497 | -0.0052 | -9.47% | 0.0474 | 0.04975 | 0.0474 | 58,100 |
21 Ago 2024 | 0.0549 | 0.00 | 0.00% | 0.0549 | 0.0549 | 0.0549 | 0 |
20 Ago 2024 | 0.0549 | -0.0041 | -6.95% | 0.0549 | 0.0549 | 0.0549 | 50,000 |
19 Ago 2024 | 0.059 | 0.005 | 9.26% | 0.059 | 0.059 | 0.059 | 8,100 |
16 Ago 2024 | 0.054 | 0.0017 | 3.25% | 0.054 | 0.057 | 0.054 | 94,300 |
15 Ago 2024 | 0.0523 | 0.00153 | 3.00% | 0.047 | 0.0523 | 0.047 | 201,200 |
14 Ago 2024 | 0.050775 | 0.00283 | 5.89% | 0.0431 | 0.050775 | 0.0431 | 43,600 |
13 Ago 2024 | 0.04795 | -0.00345 | -6.71% | 0.0475 | 0.04795 | 0.047 | 124,300 |
12 Ago 2024 | 0.0514 | 0.0049 | 10.54% | 0.047 | 0.0514 | 0.0402 | 85,000 |
09 Ago 2024 | 0.0465 | -0.004 | -7.92% | 0.05345 | 0.06 | 0.0465 | 25,784 |
08 Ago 2024 | 0.0505 | 0.00 | 0.00% | 0.0505 | 0.0505 | 0.0505 | 0 |
07 Ago 2024 | 0.0505 | -0.00295 | -5.52% | 0.0553 | 0.0553 | 0.0505 | 406,750 |
06 Ago 2024 | 0.05345 | 0.00185 | 3.59% | 0.05255 | 0.05345 | 0.05255 | 11,000 |
05 Ago 2024 | 0.0516 | 0.00 | 0.00% | 0.0516 | 0.0516 | 0.0516 | 0 |
02 Ago 2024 | 0.0516 | -0.0028 | -5.15% | 0.05235 | 0.05235 | 0.0402 | 135,525 |
01 Ago 2024 | 0.0544 | -0.0002 | -0.37% | 0.0475 | 0.06 | 0.0475 | 22,931 |
31 Jul 2024 | 0.0546 | 0.00 | 0.00% | 0.0546 | 0.0546 | 0.0546 | 0 |
30 Jul 2024 | 0.0546 | 0.00 | 0.00% | 0.0546 | 0.0546 | 0.0546 | 0 |
29 Jul 2024 | 0.0546 | 0.00 | 0.00% | 0.052 | 0.0546 | 0.052 | 22,500 |
26 Jul 2024 | 0.0546 | 0.00199 | 3.78% | 0.0502 | 0.0546 | 0.0502 | 40,500 |
25 Jul 2024 | 0.05261 | -0.0088 | -14.33% | 0.0532 | 0.061 | 0.0503 | 72,031 |
24 Jul 2024 | 0.06141 | 0.00041 | 0.67% | 0.0578 | 0.0663 | 0.0578 | 16,900 |
23 Jul 2024 | 0.061 | 0.001 | 1.67% | 0.05675 | 0.061 | 0.055 | 23,100 |
22 Jul 2024 | 0.06 | 0.0067 | 12.57% | 0.0593 | 0.06 | 0.0574 | 57,300 |
19 Jul 2024 | 0.0533 | 0.0027 | 5.34% | 0.0533 | 0.0533 | 0.0533 | 9,000 |
18 Jul 2024 | 0.0506 | -0.0094 | -15.67% | 0.0664 | 0.0664 | 0.0506 | 82,000 |
17 Jul 2024 | 0.06 | 0.0063 | 11.73% | 0.055 | 0.0784 | 0.055 | 68,333 |
16 Jul 2024 | 0.0537 | 0.003 | 5.92% | 0.0537 | 0.0537 | 0.0537 | 20,000 |
15 Jul 2024 | 0.0507 | -0.0013 | -2.50% | 0.0521 | 0.0537 | 0.0507 | 19,200 |
12 Jul 2024 | 0.052 | 0.00 | 0.00% | 0.052 | 0.052 | 0.052 | 0 |
11 Jul 2024 | 0.052 | -0.001 | -1.89% | 0.053 | 0.053 | 0.04404 | 1,339 |
10 Jul 2024 | 0.053 | 0.0053 | 11.11% | 0.0493 | 0.053 | 0.0472 | 308,640 |
09 Jul 2024 | 0.047699 | -0.0004 | -0.83% | 0.0402 | 0.0483 | 0.0402 | 22,200 |
08 Jul 2024 | 0.0481 | -0.002 | -3.99% | 0.046 | 0.053 | 0.046 | 73,000 |
05 Jul 2024 | 0.0501 | 0.0042 | 9.15% | 0.053 | 0.053 | 0.048 | 86,646 |
03 Jul 2024 | 0.0459 | 0.0018 | 4.08% | 0.04555 | 0.0459 | 0.04555 | 45,749 |
02 Jul 2024 | 0.0441 | -0.0009 | -2.00% | 0.0441 | 0.0441 | 0.04215 | 190,010 |
01 Jul 2024 | 0.045 | 0.0027 | 6.38% | 0.035 | 0.045 | 0.035 | 3,100 |