Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GBND Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 20.54 | -0.10 | -0.48% | 20.59 | 20.60 | 20.54 | 6,603 |
| 16 May 2024 | 20.64 | 0.18 | 0.88% | 20.54 | 20.64 | 20.52 | 28,570 |
| 15 May 2024 | 20.46 | 0.00 | 0.00% | 20.45 | 20.47 | 20.40 | 489 |
| 14 May 2024 | 20.46 | 0.06 | 0.29% | 20.46 | 20.48 | 20.42 | 3,382 |
| 13 May 2024 | 20.40 | -0.08 | -0.39% | 20.46 | 20.47 | 20.40 | 2,802 |
| 10 May 2024 | 20.48 | 0.05 | 0.24% | 20.46 | 20.49 | 20.44 | 8,062 |
| 09 May 2024 | 20.43 | -0.07 | -0.34% | 20.48 | 20.48 | 20.43 | 798 |
| 08 May 2024 | 20.50 | 0.07 | 0.34% | 20.51 | 20.52 | 20.50 | 3,924 |
| 07 May 2024 | 20.43 | 0.08 | 0.39% | 20.39 | 20.43 | 20.38 | 2,375 |
| 06 May 2024 | 20.35 | 0.03 | 0.15% | 20.34 | 20.42 | 20.34 | 17,694 |
| 03 May 2024 | 20.32 | 0.02 | 0.10% | 20.31 | 20.38 | 20.30 | 6,995 |
| 02 May 2024 | 20.30 | 0.05 | 0.25% | 20.28 | 20.35 | 20.28 | 10,162 |
| 01 May 2024 | 20.25 | -0.12 | -0.59% | 20.30 | 20.32 | 20.25 | 6,485 |
| 30 Abr 2024 | 20.37 | 0.05 | 0.25% | 20.32 | 20.38 | 20.32 | 30,226 |
| 29 Abr 2024 | 20.32 | 0.11 | 0.54% | 20.34 | 20.35 | 20.26 | 13,513 |
| 26 Abr 2024 | 20.21 | -0.19 | -0.93% | 20.31 | 20.31 | 20.21 | 2,173 |
| 24 Abr 2024 | 20.40 | -0.08 | -0.39% | 20.40 | 20.41 | 20.34 | 57,809 |
| 23 Abr 2024 | 20.48 | 0.07 | 0.34% | 20.42 | 20.49 | 20.41 | 1,350 |
| 22 Abr 2024 | 20.41 | -0.05 | -0.24% | 20.45 | 20.45 | 20.34 | 7,650 |
| 19 Abr 2024 | 20.46 | -0.04 | -0.20% | 20.47 | 20.55 | 20.41 | 2,763 |
| 18 Abr 2024 | 20.50 | 0.13 | 0.64% | 20.47 | 20.50 | 20.47 | 1,198 |
| 17 Abr 2024 | 20.37 | -0.14 | -0.68% | 20.42 | 20.44 | 20.36 | 17,070 |
| 16 Abr 2024 | 20.51 | -0.08 | -0.39% | 20.50 | 20.52 | 20.49 | 3,922 |
| 15 Abr 2024 | 20.59 | 0.08 | 0.39% | 20.56 | 20.61 | 20.55 | 5,690 |
| 12 Abr 2024 | 20.51 | -0.04 | -0.19% | 20.51 | 20.51 | 20.46 | 1,273 |
| 11 Abr 2024 | 20.55 | -0.07 | -0.34% | 20.58 | 20.58 | 20.48 | 2,990 |
| 10 Abr 2024 | 20.62 | 0.02 | 0.10% | 20.63 | 20.70 | 20.62 | 3,789 |
| 09 Abr 2024 | 20.60 | 0.02 | 0.10% | 20.56 | 20.60 | 20.53 | 3,225 |
| 08 Abr 2024 | 20.58 | -0.12 | -0.58% | 20.60 | 20.60 | 20.54 | 5,210 |
| 05 Abr 2024 | 20.70 | 0.14 | 0.68% | 20.65 | 20.70 | 20.63 | 31,486 |
| 04 Abr 2024 | 20.56 | -0.06 | -0.29% | 20.64 | 20.64 | 20.56 | 1,154 |
| 03 Abr 2024 | 20.62 | -0.09 | -0.43% | 20.62 | 20.64 | 20.56 | 16,601 |
| 02 Abr 2024 | 20.71 | -0.24 | -1.15% | 20.97 | 20.97 | 20.63 | 22,646 |
| 28 Mar 2024 | 20.95 | 0.11 | 0.53% | 20.90 | 20.95 | 20.87 | 644 |
| 27 Mar 2024 | 20.84 | 0.03 | 0.14% | 20.83 | 20.86 | 20.83 | 15,471 |
| 26 Mar 2024 | 20.81 | -0.10 | -0.48% | 20.80 | 20.835 | 20.80 | 13,766 |
| 25 Mar 2024 | 20.91 | 0.12 | 0.58% | 20.85 | 20.91 | 20.84 | 7,607 |
| 22 Mar 2024 | 20.79 | -0.02 | -0.10% | 20.81 | 20.86 | 20.76 | 3,091 |
| 21 Mar 2024 | 20.81 | 0.04 | 0.19% | 20.79 | 20.83 | 20.75 | 7,265 |
| 20 Mar 2024 | 20.77 | 0.03 | 0.14% | 20.76 | 20.78 | 20.72 | 1,074 |
| 19 Mar 2024 | 20.74 | 0.06 | 0.29% | 20.70 | 20.74 | 20.68 | 5,466 |
| 18 Mar 2024 | 20.68 | -0.07 | -0.34% | 20.72 | 20.73 | 20.65 | 2,939 |
| 15 Mar 2024 | 20.75 | -0.06 | -0.29% | 20.76 | 20.76 | 20.70 | 327 |
| 14 Mar 2024 | 20.81 | -0.03 | -0.14% | 20.80 | 20.81 | 20.76 | 709 |
| 13 Mar 2024 | 20.84 | -0.03 | -0.14% | 20.85 | 20.85 | 20.81 | 2,221 |
| 12 Mar 2024 | 20.87 | -0.03 | -0.14% | 20.87 | 20.89 | 20.83 | 30,674 |
| 11 Mar 2024 | 20.90 | 0.06 | 0.29% | 20.88 | 20.90 | 20.88 | 802 |
| 07 Mar 2024 | 20.84 | 0.04 | 0.19% | 20.83 | 20.84 | 20.80 | 6,223 |
| 06 Mar 2024 | 20.80 | -0.01 | -0.05% | 20.83 | 20.83 | 20.79 | 2,251 |
| 05 Mar 2024 | 20.81 | 0.10 | 0.48% | 20.79 | 20.81 | 20.76 | 1,966 |
| 04 Mar 2024 | 20.71 | 0.02 | 0.10% | 20.69 | 20.71 | 20.66 | 789 |
| 03 Mar 2024 | 20.69 | 0.04 | 0.19% | 20.67 | 20.71 | 20.67 | 38,672 |
| 29 Feb 2024 | 20.65 | 0.01 | 0.05% | 20.68 | 20.68 | 20.65 | 19,692 |
| 28 Feb 2024 | 20.64 | 0.06 | 0.29% | 20.61 | 20.65 | 20.61 | 1,463 |
| 27 Feb 2024 | 20.58 | -0.04 | -0.19% | 20.63 | 20.63 | 20.58 | 1,335 |
| 26 Feb 2024 | 20.62 | -0.10 | -0.48% | 20.67 | 20.67 | 20.62 | 10,978 |
| 25 Feb 2024 | 20.72 | 0.12 | 0.58% | 20.70 | 20.73 | 20.70 | 8,189 |
| 22 Feb 2024 | 20.60 | -0.05 | -0.24% | 20.66 | 20.66 | 20.60 | 1,896 |
| 21 Feb 2024 | 20.65 | 0.04 | 0.19% | 20.60 | 20.65 | 20.60 | 602 |
| 20 Feb 2024 | 20.61 | -0.03 | -0.15% | 20.64 | 20.68 | 20.60 | 3,791 |
| 19 Feb 2024 | 20.64 | 0.07 | 0.34% | 20.59 | 20.64 | 20.58 | 3,996 |
| 18 Feb 2024 | 20.57 | -0.03 | -0.15% | 20.64 | 20.64 | 20.554 | 28,076 |
![Logo de DFI.money [YFII.finance] (YFIIUSDT).](/common/images/company/COIN_YFIIUUSD.png){kind=small}
