Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GMTBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.00000330 | 0.00000003 | 0.92% | 0.00000328 | 0.00000334 | 0.00000321 | 286,889.00 |
| 21 May 2024 | 0.00000327 | 0.00000006 | 1.87% | 0.00000324 | 0.00000335 | 0.00000320 | 218,069.00 |
| 20 May 2024 | 0.00000321 | 0.00000005 | 1.58% | 0.00000317 | 0.00000331 | 0.00000311 | 327,879.00 |
| 19 May 2024 | 0.00000316 | -0.00000017 | -5.11% | 0.00000334 | 0.00000335 | 0.00000316 | 197,539.00 |
| 18 May 2024 | 0.00000333 | 0.00000001 | 0.30% | 0.00000332 | 0.00000337 | 0.00000329 | 42,784.00 |
| 17 May 2024 | 0.00000332 | 0.00000000 | 0.00% | 0.00000329 | 0.00000337 | 0.00000326 | 57,829.00 |
| 16 May 2024 | 0.00000332 | 0.00000005 | 1.53% | 0.00000327 | 0.00000337 | 0.00000323 | 188,835.00 |
| 15 May 2024 | 0.00000327 | -0.00000002 | -0.61% | 0.00000329 | 0.00000333 | 0.00000324 | 143,876.00 |
| 14 May 2024 | 0.00000329 | -0.00000004 | -1.20% | 0.00000330 | 0.00000338 | 0.00000327 | 122,146.00 |
| 13 May 2024 | 0.00000333 | -0.00000007 | -2.06% | 0.00000341 | 0.00000344 | 0.00000326 | 307,430.00 |
| 12 May 2024 | 0.00000340 | -0.00000009 | -2.58% | 0.00000349 | 0.00000350 | 0.00000340 | 45,930.00 |
| 11 May 2024 | 0.00000349 | -0.00000001 | -0.29% | 0.00000350 | 0.00000354 | 0.00000348 | 148,873.00 |
| 10 May 2024 | 0.00000350 | -0.00000004 | -1.13% | 0.00000354 | 0.00000364 | 0.00000348 | 2,050,998.00 |
| 09 May 2024 | 0.00000354 | 0.00000004 | 1.14% | 0.00000349 | 0.00000360 | 0.00000348 | 142,475.00 |
| 08 May 2024 | 0.00000350 | 0.00000003 | 0.86% | 0.00000346 | 0.00000353 | 0.00000340 | 148,951.00 |
| 07 May 2024 | 0.00000347 | -0.00000003 | -0.86% | 0.00000351 | 0.00000351 | 0.00000342 | 464,778.00 |
| 06 May 2024 | 0.00000350 | -0.00000005 | -1.41% | 0.00000355 | 0.00000362 | 0.00000349 | 395,501.00 |
| 05 May 2024 | 0.00000355 | 0.00000003 | 0.85% | 0.00000351 | 0.00000360 | 0.00000349 | 108,746.00 |
| 04 May 2024 | 0.00000352 | -0.00000009 | -2.49% | 0.00000362 | 0.00000363 | 0.00000352 | 526,955.00 |
| 03 May 2024 | 0.00000361 | -0.00000010 | -2.70% | 0.00000371 | 0.00000376 | 0.00000361 | 679,135.00 |
| 02 May 2024 | 0.00000371 | 0.00000002 | 0.54% | 0.00000368 | 0.00000373 | 0.00000364 | 303,954.00 |
| 01 May 2024 | 0.00000369 | 0.00000017 | 4.83% | 0.00000352 | 0.00000372 | 0.00000347 | 469,926.00 |
| 30 Abr 2024 | 0.00000352 | -0.00000011 | -3.03% | 0.00000362 | 0.00000364 | 0.00000346 | 526,436.00 |
| 29 Abr 2024 | 0.00000363 | -0.00000014 | -3.71% | 0.00000378 | 0.00000380 | 0.00000360 | 360,514.00 |
| 28 Abr 2024 | 0.00000377 | -0.00000007 | -1.82% | 0.00000383 | 0.00000388 | 0.00000377 | 263,715.00 |
| 27 Abr 2024 | 0.00000384 | 0.00000003 | 0.79% | 0.00000381 | 0.00000387 | 0.00000369 | 210,088.00 |
| 26 Abr 2024 | 0.00000381 | -0.00000004 | -1.04% | 0.00000385 | 0.00000387 | 0.00000377 | 368,145.00 |
| 25 Abr 2024 | 0.00000385 | 0.00000003 | 0.79% | 0.00000382 | 0.00000398 | 0.00000369 | 1,300,720.00 |
| 24 Abr 2024 | 0.00000382 | -0.00000015 | -3.78% | 0.00000395 | 0.00000403 | 0.00000381 | 266,428.00 |
| 23 Abr 2024 | 0.00000397 | 0.00000015 | 3.93% | 0.00000381 | 0.00000400 | 0.00000379 | 308,202.00 |
| 22 Abr 2024 | 0.00000382 | -0.00000003 | -0.78% | 0.00000386 | 0.00000388 | 0.00000378 | 486,410.00 |
| 21 Abr 2024 | 0.00000385 | -0.00000009 | -2.28% | 0.00000392 | 0.00000394 | 0.00000378 | 447,642.00 |
| 20 Abr 2024 | 0.00000394 | 0.00000024 | 6.49% | 0.00000370 | 0.00000398 | 0.00000369 | 310,007.00 |
| 19 Abr 2024 | 0.00000370 | -0.00000007 | -1.86% | 0.00000376 | 0.00000376 | 0.00000360 | 420,140.00 |
| 18 Abr 2024 | 0.00000377 | -0.00000004 | -1.05% | 0.00000381 | 0.00000381 | 0.00000367 | 886,115.00 |
| 17 Abr 2024 | 0.00000381 | 0.00000018 | 4.96% | 0.00000362 | 0.00000392 | 0.00000359 | 1,266,349.00 |
| 16 Abr 2024 | 0.00000363 | -0.00000011 | -2.94% | 0.00000372 | 0.00000374 | 0.00000353 | 930,826.00 |
| 15 Abr 2024 | 0.00000374 | -0.00000025 | -6.27% | 0.00000398 | 0.00000409 | 0.00000364 | 4,131,856.00 |
| 14 Abr 2024 | 0.00000399 | 0.00000012 | 3.10% | 0.00000381 | 0.00000413 | 0.00000365 | 3,333,121.00 |
| 13 Abr 2024 | 0.00000387 | 0.00000025 | 6.91% | 0.00000359 | 0.00000406 | 0.00000332 | 7,456,697.00 |
| 12 Abr 2024 | 0.00000362 | -0.00000046 | -11.27% | 0.00000406 | 0.00000416 | 0.00000338 | 2,702,804.00 |
| 11 Abr 2024 | 0.00000408 | -0.00000010 | -2.39% | 0.00000416 | 0.00000422 | 0.00000399 | 2,167,891.00 |
| 10 Abr 2024 | 0.00000418 | -0.00000021 | -4.78% | 0.00000437 | 0.00000441 | 0.00000415 | 1,833,846.00 |
| 09 Abr 2024 | 0.00000439 | -0.00000027 | -5.79% | 0.00000465 | 0.00000473 | 0.00000438 | 7,636,813.00 |
| 08 Abr 2024 | 0.00000466 | 0.00000005 | 1.08% | 0.00000462 | 0.00000469 | 0.00000453 | 3,736,168.00 |
| 07 Abr 2024 | 0.00000461 | 0.00000015 | 3.36% | 0.00000445 | 0.00000463 | 0.00000442 | 1,038,233.00 |
| 06 Abr 2024 | 0.00000446 | -0.00000004 | -0.89% | 0.00000449 | 0.00000464 | 0.00000445 | 576,582.00 |
| 05 Abr 2024 | 0.00000450 | -0.00000005 | -1.10% | 0.00000455 | 0.00000457 | 0.00000440 | 1,779,835.00 |
| 04 Abr 2024 | 0.00000455 | 0.00000003 | 0.66% | 0.00000452 | 0.00000468 | 0.00000448 | 1,123,019.00 |
| 03 Abr 2024 | 0.00000452 | -0.00000013 | -2.80% | 0.00000466 | 0.00000475 | 0.00000445 | 1,810,330.00 |
| 02 Abr 2024 | 0.00000465 | -0.00000026 | -5.30% | 0.00000489 | 0.00000494 | 0.00000465 | 2,081,867.00 |
| 01 Abr 2024 | 0.00000491 | -0.00000030 | -5.76% | 0.00000519 | 0.00000540 | 0.00000483 | 1,835,917.00 |
| 31 Mar 2024 | 0.00000521 | -0.00000009 | -1.70% | 0.00000526 | 0.00000539 | 0.00000514 | 629,446.00 |
| 30 Mar 2024 | 0.00000530 | -0.00000044 | -7.67% | 0.00000566 | 0.00000579 | 0.00000522 | 1,259,831.00 |
| 29 Mar 2024 | 0.00000574 | 0.00000008 | 1.41% | 0.00000561 | 0.00000585 | 0.00000524 | 3,605,462.00 |
| 28 Mar 2024 | 0.00000566 | 0.00000062 | 12.30% | 0.00000506 | 0.00000629 | 0.00000501 | 16,428,367.00 |
| 27 Mar 2024 | 0.00000504 | 0.00000002 | 0.40% | 0.00000502 | 0.00000526 | 0.00000481 | 3,238,404.00 |
| 26 Mar 2024 | 0.00000502 | 0.00000027 | 5.68% | 0.00000472 | 0.00000505 | 0.00000472 | 1,909,746.00 |
| 25 Mar 2024 | 0.00000475 | 0.00000030 | 6.74% | 0.00000445 | 0.00000507 | 0.00000445 | 3,241,383.00 |
| 24 Mar 2024 | 0.00000445 | -0.00000004 | -0.89% | 0.00000451 | 0.00000457 | 0.00000443 | 253,794.00 |
| 23 Mar 2024 | 0.00000449 | 0.00000002 | 0.45% | 0.00000445 | 0.00000459 | 0.00000445 | 193,119.00 |
| 22 Mar 2024 | 0.00000447 | 0.00000003 | 0.68% | 0.00000442 | 0.00000450 | 0.00000436 | 483,362.00 |
| 21 Mar 2024 | 0.00000444 | 0.00000024 | 5.71% | 0.00000419 | 0.00000449 | 0.00000418 | 448,274.00 |
| 20 Mar 2024 | 0.00000420 | -0.00000004 | -0.94% | 0.00000422 | 0.00000430 | 0.00000412 | 660,997.00 |
| 19 Mar 2024 | 0.00000424 | -0.00000006 | -1.40% | 0.00000429 | 0.00000430 | 0.00000402 | 3,124,397.00 |
| 18 Mar 2024 | 0.00000430 | -0.00000028 | -6.11% | 0.00000456 | 0.00000459 | 0.00000423 | 569,098.00 |
| 17 Mar 2024 | 0.00000458 | -0.00000011 | -2.35% | 0.00000470 | 0.00000472 | 0.00000444 | 749,403.00 |
| 16 Mar 2024 | 0.00000469 | -0.00000011 | -2.29% | 0.00000477 | 0.00000509 | 0.00000452 | 788,860.00 |
| 15 Mar 2024 | 0.00000480 | -0.00000032 | -6.25% | 0.00000499 | 0.00000499 | 0.00000464 | 943,363.00 |
| 14 Mar 2024 | 0.00000512 | 0.00000000 | 0.00% | 0.00000512 | 0.00000512 | 0.00000512 | 0.00 |
| 13 Mar 2024 | 0.00000512 | -0.00000004 | -0.78% | 0.00000515 | 0.00000538 | 0.00000500 | 1,218,624.00 |
| 12 Mar 2024 | 0.00000516 | 0.00000000 | 0.00% | 0.00000512 | 0.00000531 | 0.00000494 | 1,504,504.00 |
| 11 Mar 2024 | 0.00000516 | -0.00000038 | -6.86% | 0.00000551 | 0.00000551 | 0.00000492 | 2,854,863.00 |
| 10 Mar 2024 | 0.00000554 | 0.00000056 | 11.24% | 0.00000498 | 0.00000592 | 0.00000479 | 9,015,979.00 |
| 09 Mar 2024 | 0.00000498 | 0.00000057 | 12.93% | 0.00000439 | 0.00000515 | 0.00000436 | 4,082,423.00 |
| 08 Mar 2024 | 0.00000441 | -0.00000035 | -7.35% | 0.00000478 | 0.00000478 | 0.00000420 | 1,253,781.00 |
| 07 Mar 2024 | 0.00000476 | 0.00000010 | 2.15% | 0.00000466 | 0.00000479 | 0.00000460 | 556,645.00 |
| 06 Mar 2024 | 0.00000466 | 0.00000004 | 0.87% | 0.00000462 | 0.00000470 | 0.00000439 | 1,324,734.00 |
| 05 Mar 2024 | 0.00000462 | 0.00000001 | 0.22% | 0.00000458 | 0.00000517 | 0.00000437 | 3,034,441.00 |
| 04 Mar 2024 | 0.00000461 | -0.00000043 | -8.53% | 0.00000505 | 0.00000506 | 0.00000449 | 606,237.00 |
| 03 Mar 2024 | 0.00000504 | -0.00000046 | -8.36% | 0.00000546 | 0.00000563 | 0.00000485 | 1,396,793.00 |
| 02 Mar 2024 | 0.00000550 | 0.00000022 | 4.17% | 0.00000530 | 0.00000553 | 0.00000525 | 555,214.00 |
| 01 Mar 2024 | 0.00000528 | 0.00000026 | 5.18% | 0.00000506 | 0.00000529 | 0.00000492 | 609,358.00 |
| 29 Feb 2024 | 0.00000502 | 0.00000042 | 9.13% | 0.00000458 | 0.00000514 | 0.00000456 | 972,417.00 |
| 28 Feb 2024 | 0.00000460 | -0.00000050 | -9.80% | 0.00000510 | 0.00000516 | 0.00000426 | 1,389,596.00 |
| 27 Feb 2024 | 0.00000510 | -0.00000004 | -0.78% | 0.00000510 | 0.00000516 | 0.00000484 | 759,281.00 |
| 26 Feb 2024 | 0.00000514 | -0.00000002 | -0.39% | 0.00000515 | 0.00000539 | 0.00000505 | 1,454,605.00 |
| 25 Feb 2024 | 0.00000516 | 0.00000000 | 0.00% | 0.00000516 | 0.00000517 | 0.00000509 | 198,729.00 |
| 24 Feb 2024 | 0.00000516 | 0.00000004 | 0.78% | 0.00000512 | 0.00000522 | 0.00000504 | 190,105.00 |
| 23 Feb 2024 | 0.00000512 | -0.00000004 | -0.78% | 0.00000515 | 0.00000519 | 0.00000502 | 250,503.00 |
![Logo de GMT [STEPN] (GMTBTC).](/common/images/company/COIN_GMTUSD.png){kind=small}
![Gráfica de la cotización de GMT [STEPN] (GMTBTC).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
