Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.GHSTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 May 2024 | 1.57 | 0.010 | 0.64% | 1.56 | 1.62 | 1.55 | 1,146,179.00 |
| 28 May 2024 | 1.56 | -0.010 | -0.76% | 1.58 | 1.75 | 1.53 | 2,158,310.00 |
| 27 May 2024 | 1.58 | 0.00 | -0.13% | 1.58 | 1.63 | 1.54 | 1,352,874.00 |
| 26 May 2024 | 1.58 | 0.020 | 1.41% | 1.56 | 1.63 | 1.54 | 1,043,377.00 |
| 25 May 2024 | 1.56 | 0.020 | 1.30% | 1.54 | 1.62 | 1.53 | 826,894.00 |
| 24 May 2024 | 1.54 | -0.020 | -1.16% | 1.56 | 1.57 | 1.50 | 738,794.00 |
| 23 May 2024 | 1.55 | -0.100 | -5.82% | 1.65 | 1.66 | 1.50 | 1,399,049.00 |
| 22 May 2024 | 1.65 | -0.100 | -5.50% | 1.75 | 1.75 | 1.65 | 1,618,933.00 |
| 21 May 2024 | 1.75 | -0.030 | -1.47% | 1.78 | 1.84 | 1.74 | 1,528,074.00 |
| 20 May 2024 | 1.77 | 0.120 | 7.07% | 1.65 | 1.78 | 1.63 | 1,243,115.00 |
| 19 May 2024 | 1.66 | -0.060 | -3.33% | 1.71 | 1.72 | 1.63 | 656,939.00 |
| 18 May 2024 | 1.71 | -0.050 | -3.00% | 1.76 | 1.77 | 1.70 | 758,435.00 |
| 17 May 2024 | 1.77 | 0.030 | 1.67% | 1.74 | 1.82 | 1.73 | 1,091,911.00 |
| 16 May 2024 | 1.74 | -0.030 | -1.48% | 1.76 | 1.81 | 1.70 | 1,027,916.00 |
| 15 May 2024 | 1.76 | 0.110 | 6.59% | 1.66 | 1.79 | 1.63 | 1,021,957.00 |
| 14 May 2024 | 1.65 | -0.060 | -3.45% | 1.71 | 1.73 | 1.64 | 688,143.00 |
| 13 May 2024 | 1.71 | -0.010 | -0.70% | 1.73 | 1.76 | 1.65 | 698,844.00 |
| 12 May 2024 | 1.72 | -0.020 | -1.03% | 1.74 | 1.76 | 1.72 | 393,701.00 |
| 11 May 2024 | 1.74 | -0.010 | -0.34% | 1.75 | 1.81 | 1.74 | 324,411.00 |
| 10 May 2024 | 1.75 | -0.090 | -4.95% | 1.84 | 1.87 | 1.71 | 981,276.00 |
| 09 May 2024 | 1.84 | 0.080 | 4.43% | 1.76 | 2.04 | 1.71 | 2,215,700.00 |
| 08 May 2024 | 1.76 | -0.120 | -6.53% | 1.88 | 1.93 | 1.74 | 1,213,204.00 |
| 07 May 2024 | 1.88 | 0.080 | 4.26% | 1.82 | 2.05 | 1.79 | 2,489,271.00 |
| 06 May 2024 | 1.81 | -0.050 | -2.48% | 1.86 | 1.92 | 1.80 | 892,838.00 |
| 05 May 2024 | 1.85 | 0.00 | 0.16% | 1.85 | 1.88 | 1.79 | 778,003.00 |
| 04 May 2024 | 1.85 | 0.00 | 0.22% | 1.85 | 1.91 | 1.84 | 792,474.00 |
| 03 May 2024 | 1.85 | 0.090 | 4.95% | 1.77 | 1.87 | 1.76 | 1,219,191.00 |
| 02 May 2024 | 1.76 | 0.040 | 2.21% | 1.73 | 1.82 | 1.67 | 1,093,550.00 |
| 01 May 2024 | 1.72 | 0.020 | 1.29% | 1.70 | 1.73 | 1.57 | 1,119,750.00 |
| 30 Abr 2024 | 1.70 | -0.170 | -9.05% | 1.87 | 1.88 | 1.63 | 3,013,999.00 |
| 29 Abr 2024 | 1.87 | 0.160 | 9.24% | 1.71 | 2.13 | 1.66 | 7,749,038.00 |
| 28 Abr 2024 | 1.71 | -0.080 | -4.63% | 1.79 | 1.83 | 1.70 | 833,263.00 |
| 27 Abr 2024 | 1.79 | 0.040 | 2.05% | 1.76 | 1.80 | 1.71 | 701,537.00 |
| 26 Abr 2024 | 1.76 | -0.080 | -4.09% | 1.83 | 1.86 | 1.75 | 628,386.00 |
| 25 Abr 2024 | 1.83 | 0.00 | -0.16% | 1.84 | 1.86 | 1.77 | 827,370.00 |
| 24 Abr 2024 | 1.84 | -0.110 | -5.46% | 1.95 | 2.04 | 1.82 | 1,433,713.00 |
| 23 Abr 2024 | 1.94 | -0.100 | -5.04% | 2.04 | 2.07 | 1.92 | 1,183,656.00 |
| 22 Abr 2024 | 2.04 | -0.110 | -5.02% | 2.15 | 2.20 | 2.01 | 1,834,544.00 |
| 21 Abr 2024 | 2.15 | 0.080 | 4.01% | 2.06 | 2.19 | 1.99 | 2,114,595.00 |
| 20 Abr 2024 | 2.07 | 0.090 | 4.55% | 1.97 | 2.09 | 1.95 | 1,474,682.00 |
| 19 Abr 2024 | 1.98 | -0.040 | -2.08% | 2.02 | 2.14 | 1.87 | 2,792,084.00 |
| 18 Abr 2024 | 2.02 | 0.050 | 2.48% | 1.95 | 2.32 | 1.88 | 6,791,223.00 |
| 17 Abr 2024 | 1.97 | 0.250 | 14.78% | 1.71 | 2.44 | 1.68 | 14,044,897.00 |
| 16 Abr 2024 | 1.72 | -0.010 | -0.81% | 1.73 | 1.76 | 1.61 | 1,473,258.00 |
| 15 Abr 2024 | 1.73 | -0.140 | -7.43% | 1.86 | 1.99 | 1.70 | 1,945,613.00 |
| 14 Abr 2024 | 1.87 | 0.160 | 9.16% | 1.71 | 1.89 | 1.62 | 2,077,474.00 |
| 13 Abr 2024 | 1.71 | -0.360 | -17.52% | 2.07 | 2.32 | 1.67 | 3,836,031.00 |
| 12 Abr 2024 | 2.08 | -0.360 | -14.73% | 2.44 | 2.47 | 2.01 | 2,147,948.00 |
| 11 Abr 2024 | 2.44 | -0.090 | -3.41% | 2.52 | 2.76 | 2.40 | 2,351,830.00 |
| 10 Abr 2024 | 2.52 | -0.020 | -0.71% | 2.54 | 2.63 | 2.40 | 2,379,403.00 |
| 09 Abr 2024 | 2.54 | -0.400 | -13.69% | 2.95 | 2.96 | 2.54 | 2,835,470.00 |
| 08 Abr 2024 | 2.94 | -0.050 | -1.60% | 2.98 | 3.06 | 2.91 | 1,735,103.00 |
| 07 Abr 2024 | 2.99 | 0.020 | 0.57% | 2.98 | 3.18 | 2.89 | 3,206,118.00 |
| 06 Abr 2024 | 2.98 | -0.140 | -4.59% | 3.12 | 3.15 | 2.95 | 1,534,183.00 |
| 05 Abr 2024 | 3.12 | -0.060 | -1.83% | 3.16 | 3.35 | 2.88 | 4,029,667.00 |
| 04 Abr 2024 | 3.18 | -0.140 | -4.16% | 3.30 | 3.49 | 2.96 | 7,329,710.00 |
| 03 Abr 2024 | 3.31 | 0.520 | 18.78% | 2.81 | 3.74 | 2.50 | 12,436,806.00 |
| 02 Abr 2024 | 2.79 | -0.440 | -13.65% | 3.20 | 3.67 | 2.69 | 19,302,414.00 |
| 01 Abr 2024 | 3.23 | 1.29 | 66.29% | 1.94 | 3.87 | 1.92 | 32,407,753.00 |
| 31 Mar 2024 | 1.94 | -0.200 | -9.50% | 2.11 | 2.16 | 1.92 | 2,528,976.00 |
| 30 Mar 2024 | 2.15 | 0.380 | 21.64% | 1.77 | 2.39 | 1.71 | 17,339,957.00 |
| 29 Mar 2024 | 1.77 | 0.220 | 14.46% | 1.54 | 1.98 | 1.48 | 4,556,490.00 |
| 28 Mar 2024 | 1.54 | -0.050 | -3.14% | 1.70 | 1.83 | 1.54 | 6,095,388.00 |
| 27 Mar 2024 | 1.59 | 0.230 | 16.80% | 1.38 | 1.77 | 1.36 | 9,635,077.00 |
| 26 Mar 2024 | 1.36 | -0.040 | -2.78% | 1.39 | 1.65 | 1.27 | 11,807,362.00 |
| 25 Mar 2024 | 1.40 | 0.270 | 23.52% | 1.13 | 1.68 | 1.13 | 16,202,774.00 |
| 24 Mar 2024 | 1.14 | 0.020 | 2.25% | 1.11 | 1.15 | 1.08 | 1,418,856.00 |
| 23 Mar 2024 | 1.11 | 0.020 | 2.12% | 1.09 | 1.14 | 1.09 | 1,410,182.00 |
| 22 Mar 2024 | 1.09 | -0.010 | -0.91% | 1.10 | 1.11 | 1.05 | 1,273,438.00 |
| 21 Mar 2024 | 1.10 | -0.020 | -1.61% | 1.12 | 1.17 | 1.09 | 2,074,166.00 |
| 20 Mar 2024 | 1.12 | 0.100 | 10.18% | 1.01 | 1.13 | 0.990 | 1,766,521.00 |
| 19 Mar 2024 | 1.01 | -0.080 | -6.99% | 1.09 | 1.10 | 0.991 | 2,649,839.00 |
| 18 Mar 2024 | 1.09 | -0.050 | -4.14% | 1.13 | 1.14 | 1.06 | 1,438,839.00 |
| 17 Mar 2024 | 1.14 | 0.030 | 2.71% | 1.11 | 1.15 | 1.07 | 1,311,888.00 |
| 16 Mar 2024 | 1.11 | -0.080 | -6.36% | 1.18 | 1.22 | 1.09 | 1,623,305.00 |
| 15 Mar 2024 | 1.18 | -0.080 | -5.98% | 1.22 | 1.26 | 1.15 | 1,499,069.00 |
| 14 Mar 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.26 | 1.26 | 0.00 |
| 13 Mar 2024 | 1.26 | 0.040 | 3.72% | 1.21 | 1.26 | 1.19 | 2,344,984.00 |
| 12 Mar 2024 | 1.21 | 0.020 | 1.34% | 1.19 | 1.22 | 1.14 | 2,262,713.00 |
| 11 Mar 2024 | 1.19 | -0.040 | -3.48% | 1.24 | 1.24 | 1.18 | 1,822,868.00 |
| 10 Mar 2024 | 1.24 | 0.040 | 3.51% | 1.19 | 1.29 | 1.17 | 3,790,425.00 |
| 09 Mar 2024 | 1.20 | 0.040 | 3.82% | 1.16 | 1.24 | 1.13 | 3,853,435.00 |
| 08 Mar 2024 | 1.15 | 0.070 | 6.87% | 1.08 | 1.16 | 1.07 | 2,296,908.00 |
| 07 Mar 2024 | 1.08 | 0.010 | 1.22% | 1.07 | 1.08 | 1.04 | 1,627,044.00 |
| 06 Mar 2024 | 1.06 | 0.050 | 4.93% | 1.02 | 1.07 | 0.983 | 1,483,618.00 |
| 05 Mar 2024 | 1.01 | -0.070 | -6.54% | 1.08 | 1.10 | 0.976 | 1,714,457.00 |
| 04 Mar 2024 | 1.09 | -0.030 | -2.86% | 1.12 | 1.13 | 1.06 | 1,281,621.00 |
| 03 Mar 2024 | 1.12 | 0.010 | 1.09% | 1.11 | 1.18 | 1.08 | 2,541,430.00 |
| 02 Mar 2024 | 1.11 | 0.050 | 4.44% | 1.06 | 1.11 | 1.04 | 2,229,062.00 |
| 01 Mar 2024 | 1.06 | 0.030 | 2.82% | 1.03 | 1.07 | 1.03 | 1,177,854.00 |
