Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
W9LQ11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 74.15 | 1.35 | 1.85% | 72.65 | 74.45 | 72.65 | 0 |
| 30 May 2024 | 72.80 | 2.65 | 3.78% | 71.80 | 73.35 | 71.50 | 0 |
| 29 May 2024 | 70.15 | -4.10 | -5.52% | 72.65 | 72.70 | 70.15 | 0 |
| 28 May 2024 | 74.25 | 1.55 | 2.13% | 73.55 | 74.80 | 72.80 | 0 |
| 27 May 2024 | 72.70 | 4.55 | 6.68% | 68.70 | 73.90 | 68.70 | 0 |
| 24 May 2024 | 68.15 | 2.05 | 3.10% | 65.65 | 68.60 | 65.65 | 0 |
| 23 May 2024 | 66.10 | -2.40 | -3.50% | 68.60 | 68.60 | 65.85 | 0 |
| 22 May 2024 | 68.50 | -2.25 | -3.18% | 68.45 | 69.25 | 67.75 | 0 |
| 21 May 2024 | 70.75 | -0.35 | -0.49% | 70.00 | 71.40 | 70.00 | 0 |
| 20 May 2024 | 71.10 | -0.30 | -0.42% | 70.85 | 71.55 | 70.60 | 0 |
| 17 May 2024 | 71.40 | -1.00 | -1.38% | 72.80 | 72.80 | 70.95 | 0 |
| 16 May 2024 | 72.40 | -0.55 | -0.75% | 72.85 | 73.50 | 71.95 | 0 |
| 15 May 2024 | 72.95 | -2.30 | -3.06% | 74.25 | 75.80 | 72.95 | 0 |
| 14 May 2024 | 75.25 | 2.10 | 2.87% | 73.10 | 75.25 | 73.05 | 0 |
| 13 May 2024 | 73.15 | 2.30 | 3.25% | 71.85 | 73.60 | 71.85 | 0 |
| 10 May 2024 | 70.85 | -0.35 | -0.49% | 71.75 | 72.60 | 70.85 | 0 |
| 09 May 2024 | 71.20 | -0.40 | -0.56% | 71.00 | 72.55 | 70.55 | 100 |
| 08 May 2024 | 71.60 | -1.35 | -1.85% | 71.70 | 72.30 | 70.85 | 0 |
| 07 May 2024 | 72.95 | 1.85 | 2.60% | 71.50 | 73.00 | 71.40 | 110 |
| 06 May 2024 | 71.10 | 1.00 | 1.43% | 70.15 | 71.85 | 69.95 | 0 |
| 03 May 2024 | 70.10 | 2.60 | 3.85% | 68.55 | 70.55 | 68.45 | 0 |
| 02 May 2024 | 67.50 | 0.65 | 0.97% | 66.70 | 68.15 | 66.70 | 0 |
| 30 Abr 2024 | 66.85 | -4.35 | -6.11% | 70.00 | 70.00 | 66.80 | 0 |
| 29 Abr 2024 | 71.20 | -0.45 | -0.63% | 71.90 | 71.90 | 70.35 | 0 |
| 26 Abr 2024 | 71.65 | 2.20 | 3.17% | 70.30 | 72.40 | 70.15 | 0 |
| 25 Abr 2024 | 69.45 | -3.75 | -5.12% | 72.75 | 73.35 | 68.80 | 0 |
| 24 Abr 2024 | 73.20 | -0.40 | -0.54% | 72.90 | 74.05 | 72.65 | 0 |
| 23 Abr 2024 | 73.60 | 1.45 | 2.01% | 72.40 | 73.70 | 71.75 | 0 |
| 22 Abr 2024 | 72.15 | 0.35 | 0.49% | 71.85 | 72.75 | 71.00 | 0 |
| 19 Abr 2024 | 71.80 | -1.05 | -1.44% | 70.40 | 72.00 | 69.50 | 0 |
| 18 Abr 2024 | 72.85 | 0.90 | 1.25% | 72.10 | 72.85 | 71.45 | 0 |
| 17 Abr 2024 | 71.95 | -1.15 | -1.57% | 73.20 | 73.60 | 71.65 | 0 |
| 16 Abr 2024 | 73.10 | -3.80 | -4.94% | 73.95 | 74.05 | 72.45 | 120 |
| 15 Abr 2024 | 76.90 | 0.70 | 0.92% | 77.80 | 79.15 | 76.90 | 0 |
| 12 Abr 2024 | 76.20 | -1.65 | -2.12% | 78.90 | 79.20 | 76.05 | 0 |
| 11 Abr 2024 | 77.85 | -1.85 | -2.32% | 79.85 | 79.85 | 77.45 | 0 |
| 10 Abr 2024 | 79.70 | 0.10 | 0.13% | 80.65 | 82.35 | 79.05 | 0 |
| 09 Abr 2024 | 79.60 | -0.25 | -0.31% | 79.75 | 80.60 | 79.50 | 0 |
| 08 Abr 2024 | 79.85 | 2.80 | 3.63% | 79.30 | 80.65 | 78.60 | 0 |
| 05 Abr 2024 | 77.05 | -2.35 | -2.96% | 77.80 | 78.40 | 76.85 | 0 |
| 04 Abr 2024 | 79.40 | 1.55 | 1.99% | 78.30 | 80.45 | 77.95 | 0 |
| 03 Abr 2024 | 77.85 | 5.35 | 7.38% | 72.90 | 77.95 | 72.90 | 0 |
| 02 Abr 2024 | 72.50 | -1.25 | -1.69% | 72.40 | 73.00 | 71.95 | 0 |
| 28 Mar 2024 | 73.75 | 0.25 | 0.34% | 73.85 | 74.25 | 73.00 | 0 |
| 27 Mar 2024 | 73.50 | -0.40 | -0.54% | 72.90 | 74.60 | 72.75 | 0 |
| 26 Mar 2024 | 73.90 | 1.60 | 2.21% | 72.25 | 74.15 | 71.70 | 0 |
| 25 Mar 2024 | 72.30 | -1.00 | -1.36% | 74.30 | 74.60 | 71.35 | 0 |
| 22 Mar 2024 | 73.30 | 0.80 | 1.10% | 72.90 | 75.55 | 72.50 | 0 |
| 21 Mar 2024 | 72.50 | 0.15 | 0.21% | 73.70 | 73.70 | 70.70 | 0 |
| 20 Mar 2024 | 72.35 | 0.95 | 1.33% | 70.50 | 72.35 | 70.45 | 0 |
| 19 Mar 2024 | 71.40 | 0.80 | 1.13% | 70.55 | 71.70 | 70.20 | 0 |
| 18 Mar 2024 | 70.60 | 2.80 | 4.13% | 68.15 | 70.60 | 68.15 | 0 |
| 15 Mar 2024 | 67.80 | 1.25 | 1.88% | 67.70 | 69.40 | 67.30 | 0 |
| 14 Mar 2024 | 66.55 | -1.30 | -1.92% | 68.95 | 68.95 | 66.45 | 0 |
| 13 Mar 2024 | 67.85 | -3.50 | -4.91% | 72.00 | 72.00 | 67.45 | 0 |
| 12 Mar 2024 | 71.35 | 6.05 | 9.26% | 65.80 | 71.40 | 65.20 | 0 |
| 11 Mar 2024 | 65.30 | 0.05 | 0.08% | 64.80 | 65.30 | 64.10 | 0 |
| 08 Mar 2024 | 65.25 | -1.10 | -1.66% | 65.25 | 66.15 | 65.25 | 1,355 |
| 07 Mar 2024 | 66.35 | -1.60 | -2.35% | 66.20 | 66.55 | 64.95 | 170 |
| 06 Mar 2024 | 67.95 | -1.70 | -2.44% | 69.35 | 70.20 | 67.65 | 0 |
| 05 Mar 2024 | 69.65 | 0.35 | 0.51% | 67.70 | 69.65 | 67.05 | 0 |
| 04 Mar 2024 | 69.30 | -1.05 | -1.49% | 69.55 | 69.80 | 69.15 | 0 |
![Logo de GMT [STEPN] (GMTBTC).](/common/images/company/COIN_GMTUSD.png){kind=small}
