Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.GFTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.0199 | -0.00056 | -2.74% | 0.02035 | 0.02064 | 0.01946 | 83,838,070.00 |
| 26 Jun 2024 | 0.02046 | -0.00004 | -0.20% | 0.02049 | 0.02146 | 0.02005 | 151,362,519.00 |
| 25 Jun 2024 | 0.0205 | 0.00113 | 5.83% | 0.01938 | 0.02108 | 0.01928 | 140,399,757.00 |
| 24 Jun 2024 | 0.01937 | -0.00021 | -1.07% | 0.01986 | 0.02022 | 0.01811 | 131,671,698.00 |
| 23 Jun 2024 | 0.01958 | 0.00056 | 2.94% | 0.01904 | 0.02107 | 0.01887 | 222,515,615.00 |
| 22 Jun 2024 | 0.01902 | 0.00087 | 4.79% | 0.01808 | 0.02138 | 0.01806 | 433,631,659.00 |
| 21 Jun 2024 | 0.01815 | -0.00106 | -5.52% | 0.01913 | 0.01923 | 0.01786 | 204,683,604.00 |
| 20 Jun 2024 | 0.01921 | 0.00019 | 1.00% | 0.01901 | 0.02537 | 0.01832 | 923,542,278.00 |
| 19 Jun 2024 | 0.01902 | 0.00156 | 8.93% | 0.0174 | 0.01941 | 0.01726 | 174,512,194.00 |
| 18 Jun 2024 | 0.01746 | -0.00044 | -2.46% | 0.01798 | 0.01803 | 0.01571 | 111,810,891.00 |
| 17 Jun 2024 | 0.0179 | -0.00129 | -6.72% | 0.01919 | 0.01965 | 0.01727 | 112,544,900.00 |
| 16 Jun 2024 | 0.01919 | 0.00006 | 0.31% | 0.01913 | 0.01935 | 0.01877 | 54,665,972.00 |
| 15 Jun 2024 | 0.01913 | 0.00013 | 0.68% | 0.01916 | 0.0198 | 0.01883 | 94,617,201.00 |
| 14 Jun 2024 | 0.019 | -0.00108 | -5.38% | 0.0199 | 0.02071 | 0.01847 | 343,200,973.00 |
| 13 Jun 2024 | 0.02008 | 0.00005 | 0.25% | 0.02001 | 0.0275 | 0.01967 | 1,313,380,327.00 |
| 12 Jun 2024 | 0.02003 | 0.00105 | 5.53% | 0.01903 | 0.0212 | 0.01902 | 144,468,084.00 |
| 11 Jun 2024 | 0.01898 | -0.0006 | -3.06% | 0.01964 | 0.02195 | 0.01791 | 245,035,695.00 |
| 10 Jun 2024 | 0.01958 | -0.00051 | -2.54% | 0.02004 | 0.02021 | 0.01908 | 45,842,160.00 |
| 09 Jun 2024 | 0.02009 | 0.00021 | 1.06% | 0.01987 | 0.02029 | 0.01971 | 31,574,558.00 |
| 08 Jun 2024 | 0.01988 | -0.00094 | -4.51% | 0.02063 | 0.02092 | 0.01948 | 116,071,257.00 |
| 07 Jun 2024 | 0.02082 | -0.00346 | -14.25% | 0.02413 | 0.02437 | 0.020 | 146,801,425.00 |
| 06 Jun 2024 | 0.02428 | 0.00017 | 0.71% | 0.0242 | 0.0262 | 0.02307 | 223,628,322.00 |
| 05 Jun 2024 | 0.02411 | 0.0002 | 0.84% | 0.02384 | 0.02422 | 0.02299 | 69,809,449.00 |
| 04 Jun 2024 | 0.02391 | 0.00176 | 7.95% | 0.02221 | 0.02413 | 0.022 | 122,666,843.00 |
| 03 Jun 2024 | 0.02215 | 0.00014 | 0.64% | 0.02203 | 0.0229 | 0.02172 | 63,622,485.00 |
| 02 Jun 2024 | 0.02201 | -0.00124 | -5.33% | 0.02337 | 0.02369 | 0.02167 | 55,772,179.00 |
| 01 Jun 2024 | 0.02325 | -0.00017 | -0.73% | 0.02356 | 0.02371 | 0.02235 | 60,281,087.00 |
| 31 May 2024 | 0.02342 | 0.00148 | 6.75% | 0.02194 | 0.02439 | 0.0217 | 117,081,828.00 |
| 30 May 2024 | 0.02194 | -0.00018 | -0.81% | 0.02224 | 0.02384 | 0.02184 | 134,261,409.00 |
| 29 May 2024 | 0.02212 | -0.00073 | -3.19% | 0.02277 | 0.02325 | 0.02198 | 80,625,235.00 |
| 28 May 2024 | 0.02285 | 0.00022 | 0.97% | 0.02259 | 0.02548 | 0.02243 | 298,959,719.00 |
| 27 May 2024 | 0.02263 | -0.00102 | -4.31% | 0.02388 | 0.02528 | 0.02175 | 288,264,445.00 |
| 26 May 2024 | 0.02365 | 0.00062 | 2.69% | 0.02296 | 0.02722 | 0.02206 | 282,203,842.00 |
| 25 May 2024 | 0.02303 | 0.00319 | 16.08% | 0.01993 | 0.0263 | 0.0199 | 802,481,552.00 |
| 24 May 2024 | 0.01984 | 0.00084 | 4.42% | 0.01903 | 0.01989 | 0.01848 | 33,092,397.00 |
| 23 May 2024 | 0.019 | -0.00102 | -5.09% | 0.02002 | 0.02029 | 0.01811 | 75,802,084.00 |
| 22 May 2024 | 0.02002 | 0.00005 | 0.25% | 0.02009 | 0.02151 | 0.01967 | 96,744,225.00 |
| 21 May 2024 | 0.01997 | -0.00058 | -2.82% | 0.02049 | 0.02071 | 0.01965 | 80,985,431.00 |
| 20 May 2024 | 0.02055 | 0.00241 | 13.29% | 0.01817 | 0.02156 | 0.0178 | 343,249,889.00 |
| 19 May 2024 | 0.01814 | -0.00074 | -3.92% | 0.01885 | 0.01904 | 0.01802 | 87,383,779.00 |
| 18 May 2024 | 0.01888 | 0.00005 | 0.27% | 0.01887 | 0.0193 | 0.01841 | 72,978,546.00 |
| 17 May 2024 | 0.01883 | 0.00086 | 4.79% | 0.01794 | 0.01925 | 0.01774 | 94,254,530.00 |
| 16 May 2024 | 0.01797 | -0.00035 | -1.91% | 0.01843 | 0.01916 | 0.01757 | 93,547,567.00 |
| 15 May 2024 | 0.01832 | 0.00093 | 5.35% | 0.01738 | 0.01893 | 0.01724 | 156,532,909.00 |
| 14 May 2024 | 0.01739 | 0.00018 | 1.05% | 0.01712 | 0.01762 | 0.01663 | 77,511,971.00 |
| 13 May 2024 | 0.01721 | 0.0001 | 0.58% | 0.01716 | 0.0176 | 0.01625 | 58,426,861.00 |
| 12 May 2024 | 0.01711 | -0.00031 | -1.78% | 0.01744 | 0.01778 | 0.01706 | 34,997,993.00 |
| 11 May 2024 | 0.01742 | 0.00027 | 1.57% | 0.01721 | 0.01797 | 0.01714 | 34,401,052.00 |
| 10 May 2024 | 0.01715 | -0.00088 | -4.88% | 0.01801 | 0.01833 | 0.01705 | 49,833,384.00 |
| 09 May 2024 | 0.01803 | 0.00041 | 2.33% | 0.0176 | 0.01825 | 0.0172 | 44,550,107.00 |
| 08 May 2024 | 0.01762 | -0.0006 | -3.29% | 0.01812 | 0.01821 | 0.0169 | 89,878,180.00 |
| 07 May 2024 | 0.01822 | 0.00082 | 4.71% | 0.01753 | 0.01989 | 0.01745 | 199,721,731.00 |
| 06 May 2024 | 0.0174 | -0.00043 | -2.41% | 0.01789 | 0.01826 | 0.01733 | 61,738,704.00 |
| 05 May 2024 | 0.01783 | -0.00006 | -0.34% | 0.01785 | 0.01889 | 0.01747 | 132,033,245.00 |
| 04 May 2024 | 0.01789 | 0.00026 | 1.47% | 0.01763 | 0.01825 | 0.01739 | 55,969,708.00 |
| 03 May 2024 | 0.01763 | 0.00061 | 3.58% | 0.01708 | 0.01777 | 0.01668 | 49,519,935.00 |
| 02 May 2024 | 0.01702 | 0.00049 | 2.96% | 0.01653 | 0.01729 | 0.01597 | 51,625,685.00 |
| 01 May 2024 | 0.01653 | -0.00021 | -1.25% | 0.01685 | 0.01686 | 0.01501 | 106,315,874.00 |
| 30 Abr 2024 | 0.01674 | -0.00056 | -3.24% | 0.01728 | 0.01751 | 0.01593 | 103,591,423.00 |
| 29 Abr 2024 | 0.0173 | 0.00 | 0.00% | 0.01736 | 0.01773 | 0.01666 | 108,314,265.00 |
| 28 Abr 2024 | 0.0173 | 0.00008 | 0.46% | 0.01733 | 0.01796 | 0.01713 | 87,542,030.00 |
| 27 Abr 2024 | 0.01722 | -0.0018 | -9.46% | 0.01897 | 0.01909 | 0.01661 | 273,824,499.00 |
| 26 Abr 2024 | 0.01902 | 0.00115 | 6.44% | 0.01785 | 0.01935 | 0.01736 | 432,964,545.00 |
| 25 Abr 2024 | 0.01787 | 0.00034 | 1.94% | 0.0176 | 0.01848 | 0.01701 | 122,267,532.00 |
| 24 Abr 2024 | 0.01753 | -0.00096 | -5.19% | 0.01856 | 0.01937 | 0.01725 | 78,449,950.00 |
| 23 Abr 2024 | 0.01849 | 0.00001 | 0.05% | 0.01844 | 0.01959 | 0.01821 | 203,434,842.00 |
| 22 Abr 2024 | 0.01848 | 0.00006 | 0.33% | 0.01849 | 0.01975 | 0.01816 | 246,876,874.00 |
| 21 Abr 2024 | 0.01842 | -0.0003 | -1.60% | 0.0186 | 0.01886 | 0.01785 | 89,950,712.00 |
| 20 Abr 2024 | 0.01872 | 0.00116 | 6.61% | 0.01764 | 0.01887 | 0.01738 | 139,727,401.00 |
| 19 Abr 2024 | 0.01756 | 0.00035 | 2.03% | 0.01719 | 0.01799 | 0.016 | 93,896,752.00 |
| 18 Abr 2024 | 0.01721 | 0.00083 | 5.07% | 0.01645 | 0.01736 | 0.01598 | 69,386,288.00 |
| 17 Abr 2024 | 0.01638 | -0.00087 | -5.04% | 0.01724 | 0.01735 | 0.01587 | 75,688,957.00 |
| 16 Abr 2024 | 0.01725 | 0.00035 | 2.07% | 0.01692 | 0.01761 | 0.01621 | 87,231,158.00 |
| 15 Abr 2024 | 0.0169 | -0.00132 | -7.24% | 0.01812 | 0.01876 | 0.01643 | 116,632,074.00 |
| 14 Abr 2024 | 0.01822 | 0.00134 | 7.94% | 0.01676 | 0.01847 | 0.01621 | 160,314,646.00 |
| 13 Abr 2024 | 0.01688 | -0.00393 | -18.89% | 0.02077 | 0.0209 | 0.01432 | 244,979,333.00 |
| 12 Abr 2024 | 0.02081 | -0.00617 | -22.87% | 0.02703 | 0.02728 | 0.01809 | 206,566,973.00 |
| 11 Abr 2024 | 0.02698 | -0.00147 | -5.17% | 0.02854 | 0.02963 | 0.02659 | 187,172,796.00 |
| 10 Abr 2024 | 0.02845 | 0.00219 | 8.34% | 0.02629 | 0.02908 | 0.02519 | 155,847,461.00 |
| 09 Abr 2024 | 0.02626 | -0.0022 | -7.73% | 0.02848 | 0.02858 | 0.02611 | 83,620,384.00 |
| 08 Abr 2024 | 0.02846 | 0.00087 | 3.15% | 0.02762 | 0.0295 | 0.02694 | 85,390,449.00 |
| 07 Abr 2024 | 0.02759 | 0.00129 | 4.90% | 0.02627 | 0.02816 | 0.02617 | 95,115,007.00 |
| 06 Abr 2024 | 0.0263 | 0.00079 | 3.10% | 0.02549 | 0.02698 | 0.02546 | 58,366,644.00 |
| 05 Abr 2024 | 0.02551 | -0.00016 | -0.62% | 0.02557 | 0.02602 | 0.02411 | 68,675,733.00 |
| 04 Abr 2024 | 0.02567 | 0.00079 | 3.18% | 0.02497 | 0.02645 | 0.02429 | 96,412,509.00 |
| 03 Abr 2024 | 0.02488 | -0.00129 | -4.93% | 0.02625 | 0.02663 | 0.0245 | 120,921,077.00 |
| 02 Abr 2024 | 0.02617 | -0.00242 | -8.46% | 0.02855 | 0.02855 | 0.02601 | 171,976,113.00 |
| 01 Abr 2024 | 0.02859 | -0.00229 | -7.42% | 0.03109 | 0.03634 | 0.02702 | 665,481,540.00 |
| 31 Mar 2024 | 0.03088 | 0.0014 | 4.75% | 0.02943 | 0.03126 | 0.02881 | 95,654,115.00 |
| 30 Mar 2024 | 0.02948 | -0.00117 | -3.82% | 0.03003 | 0.03209 | 0.0291 | 173,933,202.00 |
