Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.002258 | -0.000018 | -0.79% | 0.002268 | 0.002299 | 0.002232 | 1,184.00 |
| 24 Jun 2024 | 0.002276 | 0.000035 | 1.56% | 0.002231 | 0.002339 | 0.002192 | 1,617.00 |
| 23 Jun 2024 | 0.002241 | -0.000018 | -0.80% | 0.002258 | 0.002267 | 0.002182 | 1,644.00 |
| 22 Jun 2024 | 0.002259 | 0.000024 | 1.07% | 0.002243 | 0.002279 | 0.002238 | 3,289.00 |
| 21 Jun 2024 | 0.002235 | -0.000056 | -2.44% | 0.002291 | 0.002291 | 0.002224 | 1,635.00 |
| 20 Jun 2024 | 0.002291 | 0.000022 | 0.97% | 0.002269 | 0.002317 | 0.002244 | 1,308.00 |
| 19 Jun 2024 | 0.002269 | -0.000012 | -0.53% | 0.002281 | 0.002326 | 0.002253 | 2,385.00 |
| 18 Jun 2024 | 0.002281 | -0.000096 | -4.04% | 0.002377 | 0.002422 | 0.00225 | 4,290.00 |
| 17 Jun 2024 | 0.002377 | 0.00000400 | 0.17% | 0.002371 | 0.002415 | 0.002317 | 2,081.00 |
| 16 Jun 2024 | 0.002373 | 0.000015 | 0.64% | 0.002357 | 0.002404 | 0.002351 | 1,579.00 |
| 15 Jun 2024 | 0.002357 | -0.000024 | -1.01% | 0.002382 | 0.002398 | 0.002348 | 1,438.00 |
| 14 Jun 2024 | 0.002382 | 0.000015 | 0.63% | 0.002367 | 0.002431 | 0.002357 | 2,799.00 |
| 13 Jun 2024 | 0.002367 | -0.000022 | -0.92% | 0.002389 | 0.002431 | 0.002351 | 2,823.00 |
| 12 Jun 2024 | 0.002389 | 0.000018 | 0.76% | 0.002371 | 0.002431 | 0.002317 | 2,359.00 |
| 11 Jun 2024 | 0.002371 | 0.000047 | 2.02% | 0.002324 | 0.002376 | 0.00229 | 4,686.00 |
| 10 Jun 2024 | 0.002324 | 0.000026 | 1.13% | 0.002298 | 0.002341 | 0.002298 | 1,074.00 |
| 09 Jun 2024 | 0.002298 | -0.000027 | -1.16% | 0.002325 | 0.002367 | 0.00229 | 1,268.00 |
| 08 Jun 2024 | 0.002325 | -0.00000300 | -0.13% | 0.002328 | 0.0024 | 0.002295 | 1,244.00 |
| 07 Jun 2024 | 0.002328 | 0.000016 | 0.69% | 0.002314 | 0.002415 | 0.00223 | 1,667.00 |
| 06 Jun 2024 | 0.002313 | 0.00000070 | 0.03% | 0.002312 | 0.002341 | 0.00221 | 1,265.00 |
| 05 Jun 2024 | 0.002312 | 0.000072 | 3.21% | 0.002156 | 0.002389 | 0.002133 | 1,588.00 |
| 04 Jun 2024 | 0.00224 | 0.000028 | 1.27% | 0.002213 | 0.002249 | 0.002211 | 779.00 |
| 03 Jun 2024 | 0.002213 | 0.000045 | 2.08% | 0.002168 | 0.002218 | 0.002154 | 1,411.00 |
| 02 Jun 2024 | 0.002168 | 0.000012 | 0.56% | 0.002156 | 0.002185 | 0.002133 | 1,373.00 |
| 01 Jun 2024 | 0.002156 | -0.000032 | -1.46% | 0.002188 | 0.002188 | 0.002125 | 2,538.00 |
| 31 May 2024 | 0.002188 | 0.00000200 | 0.09% | 0.002186 | 0.002256 | 0.002145 | 1,872.00 |
| 30 May 2024 | 0.002186 | 0.000054 | 2.53% | 0.002132 | 0.002191 | 0.002131 | 3,093.00 |
| 29 May 2024 | 0.002132 | 0.000057 | 2.75% | 0.002074 | 0.002159 | 0.002071 | 1,916.00 |
| 28 May 2024 | 0.002074 | -0.00000600 | -0.29% | 0.00208 | 0.002101 | 0.002043 | 2,172.00 |
| 27 May 2024 | 0.00208 | 0.000022 | 1.07% | 0.002064 | 0.002096 | 0.002009 | 3,752.00 |
| 26 May 2024 | 0.002058 | -0.000062 | -2.92% | 0.00212 | 0.002132 | 0.002047 | 2,248.00 |
| 25 May 2024 | 0.00212 | -0.00000020 | -0.01% | 0.00212 | 0.002136 | 0.002073 | 3,083.00 |
| 24 May 2024 | 0.00212 | 0.00003 | 1.43% | 0.002091 | 0.002177 | 0.002059 | 2,344.00 |
| 23 May 2024 | 0.002091 | -0.000015 | -0.71% | 0.002106 | 0.002146 | 0.002032 | 4,088.00 |
| 22 May 2024 | 0.002106 | -0.000063 | -2.91% | 0.002169 | 0.00219 | 0.0021 | 1,971.00 |
| 21 May 2024 | 0.002169 | -0.000052 | -2.34% | 0.002221 | 0.002255 | 0.002147 | 2,993.00 |
| 20 May 2024 | 0.002221 | -0.000341 | -13.31% | 0.002556 | 0.00257 | 0.002194 | 4,515.00 |
| 19 May 2024 | 0.002562 | 0.000031 | 1.23% | 0.00253 | 0.002574 | 0.00251 | 1,436.00 |
| 18 May 2024 | 0.002531 | -0.000055 | -2.13% | 0.002575 | 0.002579 | 0.00251 | 2,492.00 |
| 17 May 2024 | 0.002586 | -0.000122 | -4.51% | 0.002707 | 0.002714 | 0.002559 | 2,748.00 |
| 16 May 2024 | 0.002707 | 0.000012 | 0.45% | 0.002658 | 0.002716 | 0.002647 | 2,089.00 |
| 15 May 2024 | 0.002695 | -0.000058 | -2.11% | 0.002753 | 0.002769 | 0.002658 | 2,533.00 |
| 14 May 2024 | 0.002753 | -0.00000040 | -0.01% | 0.002757 | 0.002787 | 0.002721 | 1,785.00 |
| 13 May 2024 | 0.002754 | -0.000012 | -0.43% | 0.002302 | 0.002783 | 0.002297 | 3,249.00 |
| 12 May 2024 | 0.002766 | -0.00000400 | -0.14% | 0.002767 | 0.002786 | 0.002752 | 1,424.00 |
| 11 May 2024 | 0.00277 | -0.000028 | -1.00% | 0.002796 | 0.002796 | 0.002755 | 1,801.00 |
| 10 May 2024 | 0.002798 | 0.000089 | 3.28% | 0.002705 | 0.002809 | 0.002703 | 1,381.00 |
| 09 May 2024 | 0.002709 | 0.000012 | 0.44% | 0.002679 | 0.002741 | 0.002679 | 2,053.00 |
| 08 May 2024 | 0.002697 | 0.000012 | 0.45% | 0.002681 | 0.002741 | 0.002666 | 1,541.00 |
| 07 May 2024 | 0.002685 | 0.000027 | 1.02% | 0.002657 | 0.002693 | 0.002614 | 1,827.00 |
| 06 May 2024 | 0.002657 | 0.000057 | 2.19% | 0.002599 | 0.002674 | 0.002562 | 3,729.00 |
| 05 May 2024 | 0.002601 | -0.000011 | -0.42% | 0.002612 | 0.002628 | 0.002519 | 2,837.00 |
| 04 May 2024 | 0.002612 | 0.000023 | 0.89% | 0.002589 | 0.002618 | 0.002496 | 2,618.00 |
| 03 May 2024 | 0.002589 | -0.00000300 | -0.12% | 0.002592 | 0.002621 | 0.002488 | 2,582.00 |
| 02 May 2024 | 0.002592 | 0.000035 | 1.37% | 0.002557 | 0.002607 | 0.002538 | 2,198.00 |
| 01 May 2024 | 0.002557 | 0.00005 | 1.99% | 0.002517 | 0.002592 | 0.002483 | 4,261.00 |
| 30 Abr 2024 | 0.002506 | 0.000065 | 2.66% | 0.002442 | 0.00254 | 0.002408 | 4,720.00 |
| 29 Abr 2024 | 0.002442 | 0.00000500 | 0.21% | 0.002302 | 0.002503 | 0.002297 | 6,367.00 |
| 28 Abr 2024 | 0.002437 | 0.000024 | 0.99% | 0.002413 | 0.00244 | 0.002371 | 3,601.00 |
| 27 Abr 2024 | 0.002413 | -0.000012 | -0.49% | 0.002426 | 0.002466 | 0.002332 | 4,579.00 |
| 26 Abr 2024 | 0.002426 | 0.000026 | 1.08% | 0.0024 | 0.002472 | 0.0024 | 2,279.00 |
| 25 Abr 2024 | 0.0024 | -0.000031 | -1.28% | 0.002429 | 0.002467 | 0.002352 | 4,220.00 |
| 24 Abr 2024 | 0.002431 | 0.00009 | 3.85% | 0.00234 | 0.002436 | 0.00231 | 5,200.00 |
| 23 Abr 2024 | 0.00234 | 0.00001 | 0.43% | 0.00233 | 0.00239 | 0.00231 | 4,910.00 |
| 22 Abr 2024 | 0.00233 | 0.000095 | 4.25% | 0.002302 | 0.002503 | 0.002188 | 4,875.00 |
| 21 Abr 2024 | 0.002235 | -0.00000500 | -0.22% | 0.002239 | 0.002265 | 0.002177 | 2,121.00 |
| 20 Abr 2024 | 0.002239 | 0.00000200 | 0.09% | 0.002229 | 0.00228 | 0.002205 | 2,057.00 |
| 19 Abr 2024 | 0.002237 | 0.000035 | 1.59% | 0.002202 | 0.002254 | 0.002151 | 3,326.00 |
| 18 Abr 2024 | 0.002202 | -0.000028 | -1.26% | 0.00223 | 0.002252 | 0.002093 | 3,813.00 |
| 17 Abr 2024 | 0.00223 | 0.000021 | 0.95% | 0.002209 | 0.002285 | 0.002168 | 3,085.00 |
| 16 Abr 2024 | 0.002209 | -0.000038 | -1.69% | 0.002247 | 0.002286 | 0.002172 | 3,402.00 |
| 15 Abr 2024 | 0.002247 | -0.000041 | -1.79% | 0.002282 | 0.002292 | 0.002204 | 4,744.00 |
| 14 Abr 2024 | 0.002288 | -0.000044 | -1.89% | 0.002332 | 0.002396 | 0.002216 | 4,247.00 |
| 13 Abr 2024 | 0.002332 | 0.000039 | 1.70% | 0.002293 | 0.00237 | 0.002097 | 5,165.00 |
| 12 Abr 2024 | 0.002293 | 0.000011 | 0.48% | 0.002271 | 0.002361 | 0.002202 | 4,155.00 |
| 11 Abr 2024 | 0.002282 | 0.000058 | 2.61% | 0.002223 | 0.002304 | 0.002204 | 3,343.00 |
| 10 Abr 2024 | 0.002224 | -0.00000300 | -0.13% | 0.002222 | 0.002284 | 0.00212 | 2,838.00 |
| 09 Abr 2024 | 0.002227 | 0.000085 | 3.97% | 0.002142 | 0.002347 | 0.002118 | 4,594.00 |
| 08 Abr 2024 | 0.002142 | -0.000094 | -4.20% | 0.002248 | 0.002324 | 0.002137 | 5,336.00 |
| 07 Abr 2024 | 0.002236 | -0.000047 | -2.06% | 0.002302 | 0.002503 | 0.002232 | 8,050.00 |
| 06 Abr 2024 | 0.002283 | -0.00004 | -1.72% | 0.002324 | 0.002331 | 0.002192 | 7,297.00 |
| 05 Abr 2024 | 0.002323 | -0.000118 | -4.83% | 0.002448 | 0.002453 | 0.002299 | 7,813.00 |
| 04 Abr 2024 | 0.002441 | -0.000041 | -1.65% | 0.002489 | 0.002556 | 0.002434 | 6,283.00 |
| 03 Abr 2024 | 0.002482 | -0.00014 | -5.34% | 0.002619 | 0.002725 | 0.002472 | 7,953.00 |
| 02 Abr 2024 | 0.002621 | -0.000182 | -6.49% | 0.002803 | 0.002828 | 0.002602 | 9,438.00 |
| 01 Abr 2024 | 0.002803 | -0.000109 | -3.74% | 0.00291 | 0.002941 | 0.002766 | 2,655.00 |
| 31 Mar 2024 | 0.002913 | -0.000032 | -1.09% | 0.002945 | 0.002948 | 0.002859 | 2,148.00 |
| 30 Mar 2024 | 0.002945 | 0.000072 | 2.51% | 0.002873 | 0.003089 | 0.002873 | 4,327.00 |
| 29 Mar 2024 | 0.002873 | 0.000064 | 2.28% | 0.002809 | 0.003 | 0.002633 | 7,428.00 |
| 28 Mar 2024 | 0.002809 | 0.000146 | 5.48% | 0.002663 | 0.003232 | 0.00258 | 16,788.00 |
