Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
REUSE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 18.758 | -0.03 | -0.18% | 18.782 | 18.806 | 18.74 | 5,639 |
| 30 May 2024 | 18.792 | 0.00 | -0.02% | 18.722 | 18.808 | 18.722 | 10,387 |
| 29 May 2024 | 18.796 | -0.18 | -0.95% | 18.91 | 18.912 | 18.796 | 10,394 |
| 28 May 2024 | 18.976 | -0.10 | -0.55% | 19.08 | 19.102 | 18.976 | 21,961 |
| 27 May 2024 | 19.08 | 0.01 | 0.06% | 19.104 | 19.104 | 19.054 | 16,080 |
| 24 May 2024 | 19.068 | -0.03 | -0.16% | 19.018 | 19.068 | 18.998 | 8,069 |
| 23 May 2024 | 19.098 | 0.03 | 0.17% | 19.144 | 19.18 | 19.08 | 13,467 |
| 22 May 2024 | 19.066 | -0.03 | -0.18% | 19.08 | 19.08 | 19.034 | 6,208 |
| 21 May 2024 | 19.10 | -0.06 | -0.32% | 19.132 | 19.132 | 19.078 | 9,504 |
| 20 May 2024 | 19.162 | 0.07 | 0.38% | 19.14 | 19.184 | 19.104 | 20,053 |
| 17 May 2024 | 19.09 | -0.05 | -0.24% | 19.084 | 19.12 | 19.07 | 28,327 |
| 16 May 2024 | 19.136 | 0.02 | 0.10% | 19.154 | 19.16 | 19.114 | 37,256 |
| 15 May 2024 | 19.116 | 0.12 | 0.65% | 19.062 | 19.132 | 19.044 | 7,031 |
| 14 May 2024 | 18.992 | -0.03 | -0.14% | 18.978 | 19.05 | 18.938 | 13,499 |
| 13 May 2024 | 19.018 | -0.02 | -0.09% | 19.046 | 19.046 | 18.966 | 3,602 |
| 10 May 2024 | 19.036 | 0.09 | 0.45% | 19.036 | 19.098 | 19.024 | 6,416 |
| 09 May 2024 | 18.95 | 0.04 | 0.23% | 18.888 | 18.96 | 18.884 | 5,846 |
| 08 May 2024 | 18.906 | -0.02 | -0.12% | 18.946 | 18.946 | 18.846 | 13,286 |
| 07 May 2024 | 18.928 | 0.13 | 0.70% | 18.796 | 18.934 | 18.796 | 7,739 |
| 06 May 2024 | 18.796 | 0.14 | 0.73% | 18.716 | 18.796 | 18.708 | 4,416 |
| 03 May 2024 | 18.66 | 0.13 | 0.69% | 18.57 | 18.70 | 18.548 | 14,653 |
| 02 May 2024 | 18.532 | -0.23 | -1.22% | 18.496 | 18.57 | 18.478 | 13,361 |
| 30 Abr 2024 | 18.76 | 0.00 | 0.01% | 18.774 | 18.774 | 18.68 | 22,285 |
| 29 Abr 2024 | 18.758 | -0.01 | -0.03% | 18.77 | 18.80 | 18.738 | 17,428 |
| 26 Abr 2024 | 18.764 | 0.26 | 1.43% | 18.568 | 18.764 | 18.55 | 12,426 |
| 25 Abr 2024 | 18.50 | -0.23 | -1.21% | 18.62 | 18.64 | 18.50 | 7,153 |
| 24 Abr 2024 | 18.726 | 0.07 | 0.35% | 18.692 | 18.75 | 18.666 | 239,013 |
| 23 Abr 2024 | 18.66 | 0.15 | 0.79% | 18.60 | 18.66 | 18.55 | 9,811 |
| 22 Abr 2024 | 18.514 | 0.01 | 0.03% | 18.528 | 18.552 | 18.466 | 10,014 |
| 19 Abr 2024 | 18.508 | -0.12 | -0.65% | 18.484 | 18.534 | 18.446 | 46,286 |
| 18 Abr 2024 | 18.63 | 0.00 | 0.01% | 18.61 | 18.63 | 18.568 | 11,059 |
| 17 Abr 2024 | 18.628 | 0.02 | 0.11% | 18.644 | 18.728 | 18.628 | 13,464 |
| 16 Abr 2024 | 18.608 | -0.24 | -1.28% | 18.626 | 18.674 | 18.604 | 8,705 |
| 15 Abr 2024 | 18.85 | -0.03 | -0.16% | 18.842 | 18.97 | 18.842 | 13,257 |
| 12 Abr 2024 | 18.88 | 0.02 | 0.10% | 19.042 | 19.076 | 18.86 | 13,924 |
| 11 Abr 2024 | 18.862 | 0.02 | 0.12% | 18.90 | 18.90 | 18.82 | 10,336 |
| 10 Abr 2024 | 18.84 | 0.06 | 0.32% | 18.962 | 18.962 | 18.754 | 6,757 |
| 09 Abr 2024 | 18.78 | -0.09 | -0.49% | 18.85 | 18.868 | 18.772 | 29,253 |
| 08 Abr 2024 | 18.872 | 0.11 | 0.58% | 18.822 | 18.892 | 18.796 | 10,419 |
| 05 Abr 2024 | 18.764 | -0.22 | -1.16% | 18.742 | 18.764 | 18.72 | 10,610 |
| 04 Abr 2024 | 18.984 | -0.03 | -0.17% | 18.962 | 19.04 | 18.952 | 8,112 |
| 03 Abr 2024 | 19.016 | 0.01 | 0.03% | 18.996 | 19.036 | 18.968 | 3,908 |
| 02 Abr 2024 | 19.01 | -0.20 | -1.06% | 19.212 | 19.314 | 18.992 | 41,404 |
| 28 Mar 2024 | 19.214 | 0.12 | 0.64% | 19.182 | 19.214 | 19.17 | 11,951 |
| 27 Mar 2024 | 19.092 | 0.04 | 0.22% | 19.034 | 19.112 | 19.006 | 11,984 |
| 26 Mar 2024 | 19.05 | 0.00 | 0.00% | 18.998 | 19.072 | 18.996 | 5,809 |
| 25 Mar 2024 | 19.05 | -0.06 | -0.31% | 19.076 | 19.076 | 18.98 | 11,093 |
| 22 Mar 2024 | 19.11 | 0.00 | -0.01% | 19.10 | 19.136 | 19.038 | 6,242 |
| 21 Mar 2024 | 19.112 | 0.21 | 1.11% | 19.024 | 19.126 | 18.988 | 8,499 |
| 20 Mar 2024 | 18.902 | 0.04 | 0.22% | 18.844 | 18.95 | 18.84 | 6,220 |
| 19 Mar 2024 | 18.86 | 0.01 | 0.07% | 18.89 | 18.89 | 18.812 | 32,060 |
| 18 Mar 2024 | 18.846 | 0.08 | 0.43% | 18.786 | 18.872 | 18.774 | 19,626 |
| 15 Mar 2024 | 18.766 | -0.07 | -0.38% | 18.756 | 18.844 | 18.756 | 5,526 |
| 14 Mar 2024 | 18.838 | -0.02 | -0.08% | 18.95 | 18.972 | 18.822 | 7,755 |
| 13 Mar 2024 | 18.854 | 0.01 | 0.03% | 18.888 | 18.908 | 18.854 | 6,743 |
| 12 Mar 2024 | 18.848 | 0.22 | 1.17% | 18.78 | 18.848 | 18.70 | 11,097 |
| 11 Mar 2024 | 18.63 | -0.24 | -1.29% | 18.594 | 18.652 | 18.582 | 13,259 |
| 08 Mar 2024 | 18.874 | 0.07 | 0.37% | 18.864 | 18.882 | 18.80 | 21,632 |
| 07 Mar 2024 | 18.804 | 0.11 | 0.59% | 18.63 | 18.826 | 18.63 | 6,669 |
| 06 Mar 2024 | 18.694 | 0.06 | 0.30% | 18.644 | 18.708 | 18.634 | 9,535 |
| 05 Mar 2024 | 18.638 | -0.10 | -0.55% | 18.69 | 18.744 | 18.638 | 11,173 |
| 04 Mar 2024 | 18.742 | 0.08 | 0.41% | 18.74 | 18.742 | 18.674 | 9,677 |
![Logo de GMT [STEPN] (GMTBTC).](/common/images/company/COIN_GMTUSD.png){kind=small}
