Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GASBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.00007540 | 0.00000050 | 0.67% | 0.00007520 | 0.00007710 | 0.00007420 | 9,068.00 |
| 20 May 2024 | 0.00007490 | -0.00000010 | -0.13% | 0.00007490 | 0.00007700 | 0.00007430 | 9,750.00 |
| 19 May 2024 | 0.00007500 | -0.00000200 | -2.59% | 0.00007700 | 0.00007700 | 0.00007480 | 3,066.00 |
| 18 May 2024 | 0.00007720 | 0.00000000 | 0.00% | 0.00007730 | 0.00007800 | 0.00007670 | 2,435.00 |
| 17 May 2024 | 0.00007720 | 0.00000020 | 0.26% | 0.00007670 | 0.00007810 | 0.00007660 | 4,352.00 |
| 16 May 2024 | 0.00007700 | 0.00000070 | 0.92% | 0.00007610 | 0.00007790 | 0.00007510 | 5,036.00 |
| 15 May 2024 | 0.00007630 | -0.00000100 | -1.29% | 0.00007790 | 0.00007820 | 0.00007600 | 3,773.00 |
| 14 May 2024 | 0.00007760 | -0.00000020 | -0.26% | 0.00007780 | 0.00007930 | 0.00007710 | 4,183.00 |
| 13 May 2024 | 0.00007780 | -0.00000200 | -2.51% | 0.00007950 | 0.00007950 | 0.00007720 | 5,634.00 |
| 12 May 2024 | 0.00007980 | -0.00000100 | -1.23% | 0.00008100 | 0.00008160 | 0.00007970 | 9,411.00 |
| 11 May 2024 | 0.00008110 | -0.00000060 | -0.73% | 0.00008190 | 0.00008300 | 0.00008110 | 2,907.00 |
| 10 May 2024 | 0.00008170 | -0.00000100 | -1.20% | 0.00008300 | 0.00008430 | 0.00008070 | 6,000.00 |
| 09 May 2024 | 0.00008310 | -0.00000030 | -0.36% | 0.00008330 | 0.00008400 | 0.00008260 | 4,923.00 |
| 08 May 2024 | 0.00008340 | 0.00000200 | 2.45% | 0.00008140 | 0.00008390 | 0.00008060 | 8,897.00 |
| 07 May 2024 | 0.00008150 | 0.00000060 | 0.74% | 0.00008110 | 0.00008340 | 0.00008030 | 6,699.00 |
| 06 May 2024 | 0.00008090 | -0.00000010 | -0.12% | 0.00008080 | 0.00008200 | 0.00007980 | 5,843.00 |
| 05 May 2024 | 0.00008100 | 0.00000200 | 2.52% | 0.00007970 | 0.00008150 | 0.00007910 | 13,156.00 |
| 04 May 2024 | 0.00007950 | -0.00000200 | -2.46% | 0.00008140 | 0.00008190 | 0.00007950 | 4,765.00 |
| 03 May 2024 | 0.00008140 | -0.00000100 | -1.21% | 0.00008280 | 0.00008400 | 0.00008120 | 9,628.00 |
| 02 May 2024 | 0.00008290 | -0.00000040 | -0.48% | 0.00008290 | 0.00008370 | 0.00008170 | 9,938.00 |
| 01 May 2024 | 0.00008330 | 0.00000100 | 1.22% | 0.00008220 | 0.00008430 | 0.00007970 | 23,187.00 |
| 30 Abr 2024 | 0.00008210 | -0.00000400 | -4.63% | 0.00008610 | 0.00008660 | 0.00008040 | 11,174.00 |
| 29 Abr 2024 | 0.00008640 | -0.00000060 | -0.69% | 0.00008730 | 0.00008900 | 0.00008460 | 12,782.00 |
| 28 Abr 2024 | 0.00008700 | 0.00000100 | 1.17% | 0.00008580 | 0.00008890 | 0.00008560 | 8,102.00 |
| 27 Abr 2024 | 0.00008560 | -0.00000010 | -0.12% | 0.00008570 | 0.00008850 | 0.00008310 | 17,675.00 |
| 26 Abr 2024 | 0.00008570 | 0.00000100 | 1.19% | 0.00008430 | 0.00008670 | 0.00008240 | 12,197.00 |
| 25 Abr 2024 | 0.00008420 | 0.00000070 | 0.84% | 0.00008380 | 0.00008570 | 0.00008080 | 10,812.00 |
| 24 Abr 2024 | 0.00008350 | -0.00000200 | -2.35% | 0.00008480 | 0.00008680 | 0.00008300 | 20,208.00 |
| 23 Abr 2024 | 0.00008510 | -0.00000100 | -1.16% | 0.00008630 | 0.00008790 | 0.00008450 | 11,052.00 |
| 22 Abr 2024 | 0.00008620 | 0.00000030 | 0.35% | 0.00008620 | 0.00008860 | 0.00008590 | 17,494.00 |
| 21 Abr 2024 | 0.00008590 | -0.00000060 | -0.69% | 0.00008650 | 0.00008930 | 0.00008440 | 48,423.00 |
| 20 Abr 2024 | 0.00008650 | 0.00000200 | 2.37% | 0.00008380 | 0.00008720 | 0.00008350 | 14,650.00 |
| 19 Abr 2024 | 0.00008430 | 0.00000090 | 1.08% | 0.00008430 | 0.00009210 | 0.00008330 | 113,284.00 |
| 18 Abr 2024 | 0.00008340 | 0.00000200 | 2.47% | 0.00008110 | 0.00008450 | 0.00007940 | 27,236.00 |
| 17 Abr 2024 | 0.00008110 | -0.00000050 | -0.61% | 0.00008190 | 0.00008320 | 0.00007980 | 21,999.00 |
| 16 Abr 2024 | 0.00008160 | -0.00000300 | -3.54% | 0.00008460 | 0.00008460 | 0.00008040 | 17,865.00 |
| 15 Abr 2024 | 0.00008480 | 0.00000200 | 2.43% | 0.00008350 | 0.00008860 | 0.00007930 | 94,553.00 |
| 14 Abr 2024 | 0.00008240 | 0.00000500 | 6.44% | 0.00007700 | 0.00008300 | 0.00007390 | 89,865.00 |
| 13 Abr 2024 | 0.00007770 | -0.00001200 | -13.44% | 0.00009050 | 0.00009460 | 0.00007000 | 149,959.00 |
| 12 Abr 2024 | 0.00008930 | -0.00001200 | -11.88% | 0.00009980 | 0.00010330 | 0.00008500 | 160,004.00 |
| 11 Abr 2024 | 0.00010100 | 0.00000600 | 6.31% | 0.00009490 | 0.00010110 | 0.00009380 | 75,801.00 |
| 10 Abr 2024 | 0.00009510 | 0.00000200 | 2.15% | 0.00009310 | 0.00009670 | 0.00009180 | 38,288.00 |
| 09 Abr 2024 | 0.00009300 | -0.00000500 | -5.09% | 0.00009780 | 0.00009810 | 0.00009300 | 36,425.00 |
| 08 Abr 2024 | 0.00009820 | 0.00000800 | 8.85% | 0.00009030 | 0.00009950 | 0.00008890 | 104,514.00 |
| 07 Abr 2024 | 0.00009040 | -0.00000010 | -0.11% | 0.00009030 | 0.00009140 | 0.00008980 | 13,797.00 |
| 06 Abr 2024 | 0.00009050 | 0.00000000 | 0.00% | 0.00009020 | 0.00009190 | 0.00009010 | 7,344.00 |
| 05 Abr 2024 | 0.00009050 | -0.00000060 | -0.66% | 0.00009110 | 0.00009170 | 0.00008950 | 18,388.00 |
| 04 Abr 2024 | 0.00009110 | -0.00000100 | -1.08% | 0.00009230 | 0.00009560 | 0.00009080 | 33,913.00 |
| 03 Abr 2024 | 0.00009220 | -0.00000060 | -0.65% | 0.00009250 | 0.00009870 | 0.00009070 | 93,632.00 |
| 02 Abr 2024 | 0.00009280 | -0.00000090 | -0.96% | 0.00009390 | 0.00009410 | 0.00009160 | 26,335.00 |
| 01 Abr 2024 | 0.00009370 | -0.00000400 | -4.10% | 0.00009730 | 0.00009880 | 0.00009280 | 16,763.00 |
| 31 Mar 2024 | 0.00009750 | -0.00000040 | -0.41% | 0.00009770 | 0.00009890 | 0.00009730 | 11,160.00 |
| 30 Mar 2024 | 0.00009790 | -0.00000100 | -1.01% | 0.00009890 | 0.00009950 | 0.00009720 | 13,306.00 |
| 29 Mar 2024 | 0.00009910 | -0.00000050 | -0.50% | 0.00009940 | 0.00009970 | 0.00009760 | 28,302.00 |
| 28 Mar 2024 | 0.00009960 | -0.00000300 | -2.93% | 0.00010180 | 0.00010230 | 0.00009820 | 22,244.00 |
| 27 Mar 2024 | 0.00010230 | 0.00000100 | 0.99% | 0.00010050 | 0.00010550 | 0.00009640 | 72,357.00 |
| 26 Mar 2024 | 0.00010110 | 0.00000300 | 3.06% | 0.00009820 | 0.00010200 | 0.00009820 | 23,859.00 |
| 25 Mar 2024 | 0.00009790 | 0.00000060 | 0.62% | 0.00009740 | 0.00010130 | 0.00009640 | 41,626.00 |
| 24 Mar 2024 | 0.00009730 | -0.00000200 | -2.02% | 0.00009890 | 0.00010170 | 0.00009690 | 23,878.00 |
| 23 Mar 2024 | 0.00009880 | 0.00000020 | 0.20% | 0.00009810 | 0.00009900 | 0.00009660 | 23,647.00 |
| 22 Mar 2024 | 0.00009860 | -0.00000080 | -0.80% | 0.00009880 | 0.00009900 | 0.00009600 | 38,334.00 |
| 21 Mar 2024 | 0.00009940 | 0.00000700 | 7.55% | 0.00009340 | 0.00009980 | 0.00009250 | 60,194.00 |
| 20 Mar 2024 | 0.00009270 | 0.00000050 | 0.54% | 0.00009250 | 0.00009770 | 0.00009070 | 193,581.00 |
| 19 Mar 2024 | 0.00009220 | -0.00000100 | -1.07% | 0.00009380 | 0.00009440 | 0.00008830 | 105,050.00 |
| 18 Mar 2024 | 0.00009350 | -0.00000500 | -5.08% | 0.00009810 | 0.00009810 | 0.00009270 | 72,179.00 |
| 17 Mar 2024 | 0.00009840 | -0.00000200 | -1.99% | 0.00010100 | 0.00010100 | 0.00009470 | 39,696.00 |
| 16 Mar 2024 | 0.00010070 | -0.00000500 | -4.73% | 0.00010500 | 0.00010520 | 0.00009830 | 49,160.00 |
| 15 Mar 2024 | 0.00010580 | -0.00000200 | -1.86% | 0.00010830 | 0.00011520 | 0.00010330 | 77,699.00 |
| 14 Mar 2024 | 0.00010780 | 0.00000000 | 0.00% | 0.00010780 | 0.00010780 | 0.00010780 | 0.00 |
| 13 Mar 2024 | 0.00010780 | 0.00000200 | 1.88% | 0.00010480 | 0.00010990 | 0.00010220 | 109,846.00 |
| 12 Mar 2024 | 0.00010620 | 0.00000300 | 2.90% | 0.00010260 | 0.00010640 | 0.00009840 | 57,432.00 |
| 11 Mar 2024 | 0.00010330 | 0.00000100 | 0.98% | 0.00010260 | 0.00010910 | 0.00009930 | 83,835.00 |
| 10 Mar 2024 | 0.00010220 | -0.00000200 | -1.91% | 0.00010460 | 0.00010550 | 0.00009980 | 38,234.00 |
| 09 Mar 2024 | 0.00010460 | 0.00000000 | 0.00% | 0.00010430 | 0.00010610 | 0.00010290 | 34,894.00 |
| 08 Mar 2024 | 0.00010460 | -0.00000400 | -3.70% | 0.00010810 | 0.00010820 | 0.00010100 | 37,013.00 |
| 07 Mar 2024 | 0.00010810 | 0.00000040 | 0.37% | 0.00010840 | 0.00010840 | 0.00010500 | 51,502.00 |
| 06 Mar 2024 | 0.00010770 | 0.00000100 | 0.94% | 0.00010680 | 0.00010810 | 0.00010120 | 59,894.00 |
| 05 Mar 2024 | 0.00010640 | -0.00000500 | -4.51% | 0.00011000 | 0.00011360 | 0.00009970 | 124,051.00 |
| 04 Mar 2024 | 0.00011090 | -0.00000500 | -4.30% | 0.00012060 | 0.00012230 | 0.00010720 | 75,410.00 |
| 03 Mar 2024 | 0.00011620 | -0.00000700 | -5.68% | 0.00012110 | 0.00012380 | 0.00011310 | 53,931.00 |
| 02 Mar 2024 | 0.00012330 | 0.00001300 | 11.76% | 0.00011050 | 0.00012790 | 0.00011050 | 146,102.00 |
| 01 Mar 2024 | 0.00011050 | 0.00000400 | 3.76% | 0.00010660 | 0.00011230 | 0.00010510 | 42,279.00 |
| 29 Feb 2024 | 0.00010640 | 0.00000500 | 4.92% | 0.00010200 | 0.00010850 | 0.00010180 | 109,875.00 |
| 28 Feb 2024 | 0.00010170 | -0.00001100 | -9.76% | 0.00011290 | 0.00011300 | 0.00009780 | 111,030.00 |
| 27 Feb 2024 | 0.00011270 | -0.00000500 | -4.26% | 0.00011770 | 0.00011770 | 0.00011060 | 42,480.00 |
| 26 Feb 2024 | 0.00011740 | -0.00000500 | -4.07% | 0.00012240 | 0.00012310 | 0.00011630 | 27,005.00 |
| 25 Feb 2024 | 0.00012280 | 0.00000060 | 0.49% | 0.00012280 | 0.00012350 | 0.00012070 | 8,092.00 |
| 24 Feb 2024 | 0.00012220 | 0.00000060 | 0.49% | 0.00012200 | 0.00012330 | 0.00012130 | 23,306.00 |
| 23 Feb 2024 | 0.00012160 | -0.00000030 | -0.25% | 0.00012290 | 0.00012310 | 0.00011960 | 22,385.00 |
| 22 Feb 2024 | 0.00012190 | 0.00000200 | 1.66% | 0.00012030 | 0.00012780 | 0.00011960 | 66,007.00 |
