HGLD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.0234 | 0.00 | 0.00% | 0.0234 | 0.0234 | 0.0234 | 0 |
16 May 2024 | 0.0234 | 0.0178 | 317.86% | 0.0234 | 0.0234 | 0.0234 | 138 |
15 May 2024 | 0.0056 | 0.00 | 0.00% | 0.0056 | 0.0056 | 0.0056 | 0 |
14 May 2024 | 0.0056 | 0.00 | 0.00% | 0.0056 | 0.0056 | 0.0056 | 0 |
13 May 2024 | 0.0056 | -0.0015 | -21.13% | 0.0056 | 0.0056 | 0.0056 | 2,152 |
10 May 2024 | 0.0071 | 0.00 | 0.00% | 0.0071 | 0.0071 | 0.0071 | 0 |
09 May 2024 | 0.0071 | 0.00 | 0.00% | 0.0071 | 0.0071 | 0.0071 | 0 |
08 May 2024 | 0.0071 | 0.00 | 0.00% | 0.0071 | 0.0071 | 0.0071 | 0 |
07 May 2024 | 0.0071 | 0.00 | 0.00% | 0.0071 | 0.0071 | 0.0071 | 0 |
06 May 2024 | 0.0071 | 0.00 | 0.00% | 0.0071 | 0.0071 | 0.0071 | 0 |
03 May 2024 | 0.0071 | 0.00 | 0.00% | 0.0071 | 0.0071 | 0.0071 | 0 |
02 May 2024 | 0.0071 | 0.00 | 0.00% | 0.0071 | 0.0071 | 0.0071 | 0 |
01 May 2024 | 0.0071 | 0.00 | 0.00% | 0.0071 | 0.0071 | 0.0071 | 0 |
30 Abr 2024 | 0.0071 | 0.00 | 0.00% | 0.0071 | 0.0071 | 0.0071 | 0 |
29 Abr 2024 | 0.0071 | 0.00 | 0.00% | 0.0071 | 0.0071 | 0.0071 | 0 |
26 Abr 2024 | 0.0071 | -0.0026 | -26.80% | 0.0071 | 0.0071 | 0.0071 | 7,000 |
25 Abr 2024 | 0.0097 | 0.00 | 0.00% | 0.0097 | 0.0097 | 0.0097 | 0 |
24 Abr 2024 | 0.0097 | 0.00 | 0.00% | 0.0097 | 0.0097 | 0.0097 | 0 |
23 Abr 2024 | 0.0097 | 0.00 | 0.00% | 0.0097 | 0.0097 | 0.0097 | 0 |
22 Abr 2024 | 0.0097 | 0.00 | 0.00% | 0.0097 | 0.0097 | 0.0097 | 0 |
19 Abr 2024 | 0.0097 | 0.00 | 0.00% | 0.0097 | 0.0097 | 0.0097 | 0 |
18 Abr 2024 | 0.0097 | 0.00 | 0.00% | 0.0097 | 0.0097 | 0.0097 | 0 |
17 Abr 2024 | 0.0097 | 0.00 | 0.00% | 0.0097 | 0.0097 | 0.0097 | 0 |
16 Abr 2024 | 0.0097 | 0.0026 | 36.62% | 0.0097 | 0.0097 | 0.0097 | 2,421 |
15 Abr 2024 | 0.0071 | -0.0039 | -35.45% | 0.0071 | 0.0071 | 0.0071 | 399 |
12 Abr 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 0 |
11 Abr 2024 | 0.011 | -0.0059 | -34.91% | 0.016 | 0.016 | 0.011 | 20,000 |
10 Abr 2024 | 0.0169 | 0.00 | 0.00% | 0.0169 | 0.0169 | 0.0169 | 0 |
09 Abr 2024 | 0.0169 | 0.00 | 0.00% | 0.0169 | 0.0169 | 0.0169 | 0 |
08 Abr 2024 | 0.0169 | 0.00 | 0.00% | 0.0169 | 0.0169 | 0.0169 | 0 |
05 Abr 2024 | 0.0169 | -0.0029 | -14.65% | 0.0169 | 0.0169 | 0.0169 | 10,000 |
04 Abr 2024 | 0.0198 | 0.00 | 0.00% | 0.0198 | 0.0198 | 0.0198 | 0 |
03 Abr 2024 | 0.0198 | -0.0052 | -20.80% | 0.02 | 0.025 | 0.0198 | 252,000 |
02 Abr 2024 | 0.025 | 0.01 | 66.67% | 0.0175 | 0.025 | 0.0175 | 49,000 |
01 Abr 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0 |
28 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0 |
27 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0 |
26 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0 |
25 Mar 2024 | 0.015 | -0.01 | -40.00% | 0.015 | 0.02 | 0.015 | 22,875 |
22 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
21 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
20 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
19 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
18 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 1,100 |
15 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
14 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
13 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
12 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
11 Mar 2024 | 0.025 | 0.0102 | 68.92% | 0.0149 | 0.025 | 0.0149 | 3,000 |
08 Mar 2024 | 0.0148 | 0.00 | 0.00% | 0.0148 | 0.0148 | 0.0148 | 0 |
07 Mar 2024 | 0.0148 | 0.00 | 0.00% | 0.0148 | 0.0148 | 0.0148 | 0 |
06 Mar 2024 | 0.0148 | 0.00 | 0.00% | 0.0148 | 0.0148 | 0.0148 | 0 |
05 Mar 2024 | 0.0148 | 0.00 | 0.00% | 0.0148 | 0.0148 | 0.0148 | 0 |
04 Mar 2024 | 0.0148 | 0.00 | 0.00% | 0.0148 | 0.0148 | 0.0148 | 0 |
01 Mar 2024 | 0.0148 | 0.00 | 0.00% | 0.0148 | 0.0148 | 0.0148 | 0 |
29 Feb 2024 | 0.0148 | 0.00 | 0.00% | 0.0148 | 0.0148 | 0.0148 | 0 |
28 Feb 2024 | 0.0148 | 0.00 | 0.00% | 0.0148 | 0.0148 | 0.0148 | 0 |
27 Feb 2024 | 0.0148 | 0.00 | 0.00% | 0.0148 | 0.0148 | 0.0148 | 0 |
26 Feb 2024 | 0.0148 | 0.00 | 0.00% | 0.0148 | 0.0148 | 0.0148 | 0 |
23 Feb 2024 | 0.0148 | 0.0097 | 190.20% | 0.0148 | 0.0188 | 0.0148 | 362,251 |
22 Feb 2024 | 0.0051 | 0.00 | 0.00% | 0.0051 | 0.0051 | 0.0051 | 0 |
21 Feb 2024 | 0.0051 | 0.00 | 0.00% | 0.0051 | 0.0051 | 0.0051 | 0 |
20 Feb 2024 | 0.0051 | -0.0138 | -73.02% | 0.02 | 0.02 | 0.0051 | 7,000 |