Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.GNOUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 272.60 | -11.20 | -3.95% | 283.10 | 323.00 | 269.50 | 9,062.00 |
| 13 May 2024 | 283.80 | -1.40 | -0.49% | 285.60 | 290.20 | 278.20 | 2,950.00 |
| 12 May 2024 | 285.20 | 1.60 | 0.56% | 283.30 | 288.70 | 283.10 | 1,714.00 |
| 11 May 2024 | 283.60 | -1.30 | -0.46% | 284.50 | 288.90 | 282.70 | 2,097.00 |
| 10 May 2024 | 284.90 | -19.00 | -6.25% | 303.90 | 307.10 | 279.80 | 6,084.00 |
| 09 May 2024 | 303.90 | 0.800 | 0.26% | 302.30 | 306.60 | 295.40 | 4,329.00 |
| 08 May 2024 | 303.10 | -3.80 | -1.24% | 307.40 | 309.80 | 300.00 | 3,627.00 |
| 07 May 2024 | 306.90 | -5.90 | -1.89% | 314.30 | 319.40 | 306.30 | 2,722.00 |
| 06 May 2024 | 312.80 | -5.50 | -1.73% | 318.60 | 325.70 | 309.00 | 3,675.00 |
| 05 May 2024 | 318.30 | 5.90 | 1.89% | 312.40 | 319.60 | 305.70 | 2,849.00 |
| 04 May 2024 | 312.40 | 3.80 | 1.23% | 308.00 | 316.50 | 305.70 | 2,227.00 |
| 03 May 2024 | 308.60 | 5.30 | 1.75% | 304.30 | 310.20 | 294.40 | 3,488.00 |
| 02 May 2024 | 303.30 | -11.80 | -3.74% | 313.20 | 314.30 | 300.60 | 3,205.00 |
| 01 May 2024 | 315.10 | 1.60 | 0.51% | 314.60 | 315.80 | 296.00 | 3,788.00 |
| 30 Abr 2024 | 313.50 | -17.00 | -5.14% | 329.90 | 335.40 | 301.40 | 6,519.00 |
| 29 Abr 2024 | 330.50 | -7.90 | -2.33% | 339.40 | 342.30 | 324.40 | 5,836.00 |
| 28 Abr 2024 | 338.40 | 0.400 | 0.12% | 338.30 | 346.70 | 334.50 | 5,564.00 |
| 27 Abr 2024 | 338.00 | 9.80 | 2.99% | 328.00 | 339.20 | 321.30 | 4,261.00 |
| 26 Abr 2024 | 328.20 | -4.50 | -1.35% | 332.30 | 334.90 | 324.80 | 3,469.00 |
| 25 Abr 2024 | 332.70 | -5.30 | -1.57% | 338.00 | 341.40 | 322.00 | 9,268.00 |
| 24 Abr 2024 | 338.00 | -48.20 | -12.48% | 386.30 | 386.30 | 335.30 | 11,366.00 |
| 23 Abr 2024 | 386.20 | -5.10 | -1.30% | 390.60 | 413.20 | 383.50 | 11,735.00 |
| 22 Abr 2024 | 391.30 | 30.80 | 8.54% | 361.50 | 394.10 | 358.50 | 13,302.00 |
| 21 Abr 2024 | 360.50 | 2.40 | 0.67% | 358.90 | 366.50 | 354.70 | 7,425.00 |
| 20 Abr 2024 | 358.10 | 13.70 | 3.98% | 345.20 | 361.30 | 341.60 | 4,581.00 |
| 19 Abr 2024 | 344.40 | 1.60 | 0.47% | 341.70 | 355.40 | 321.50 | 4,139.00 |
| 18 Abr 2024 | 342.80 | 18.60 | 5.74% | 325.40 | 350.00 | 321.80 | 3,830.00 |
| 17 Abr 2024 | 324.20 | -9.00 | -2.70% | 332.90 | 338.90 | 320.00 | 3,979.00 |
| 16 Abr 2024 | 333.20 | 2.90 | 0.88% | 330.90 | 339.20 | 322.50 | 3,579.00 |
| 15 Abr 2024 | 330.30 | -4.60 | -1.37% | 334.30 | 348.90 | 325.90 | 3,775.00 |
| 14 Abr 2024 | 334.90 | 10.20 | 3.14% | 323.40 | 338.30 | 311.20 | 5,605.00 |
| 13 Abr 2024 | 324.70 | -18.80 | -5.47% | 341.10 | 355.60 | 306.30 | 7,568.00 |
| 12 Abr 2024 | 343.50 | -24.80 | -6.73% | 368.40 | 377.00 | 333.40 | 4,729.00 |
| 11 Abr 2024 | 368.30 | 2.50 | 0.68% | 368.30 | 381.00 | 364.00 | 4,933.00 |
| 10 Abr 2024 | 365.80 | 3.90 | 1.08% | 363.30 | 368.30 | 350.70 | 4,870.00 |
| 09 Abr 2024 | 361.90 | -16.50 | -4.36% | 377.60 | 382.40 | 361.10 | 5,811.00 |
| 08 Abr 2024 | 378.40 | 26.80 | 7.62% | 352.70 | 380.80 | 351.30 | 7,332.00 |
| 07 Abr 2024 | 351.60 | 4.50 | 1.30% | 345.70 | 354.80 | 344.50 | 5,629.00 |
| 06 Abr 2024 | 347.10 | 4.70 | 1.37% | 342.50 | 352.70 | 340.80 | 6,298.00 |
| 05 Abr 2024 | 342.40 | -5.40 | -1.55% | 346.50 | 349.70 | 334.70 | 5,231.00 |
| 04 Abr 2024 | 347.80 | 13.50 | 4.04% | 333.60 | 355.50 | 328.80 | 5,859.00 |
| 03 Abr 2024 | 334.30 | 10.30 | 3.18% | 325.20 | 337.90 | 318.10 | 5,663.00 |
| 02 Abr 2024 | 324.00 | -19.50 | -5.68% | 345.40 | 346.40 | 318.60 | 6,622.00 |
| 01 Abr 2024 | 343.50 | -12.50 | -3.51% | 355.70 | 356.10 | 332.60 | 6,357.00 |
| 31 Mar 2024 | 356.00 | 11.00 | 3.19% | 344.30 | 361.50 | 343.40 | 4,612.00 |
| 30 Mar 2024 | 345.00 | -17.00 | -4.70% | 362.40 | 365.50 | 342.10 | 5,258.00 |
| 29 Mar 2024 | 362.00 | -5.70 | -1.55% | 367.20 | 367.90 | 357.00 | 3,433.00 |
| 28 Mar 2024 | 367.70 | 7.90 | 2.20% | 360.00 | 374.20 | 356.00 | 3,788.00 |
| 27 Mar 2024 | 359.80 | -2.40 | -0.66% | 361.80 | 371.30 | 354.50 | 3,551.00 |
| 26 Mar 2024 | 362.20 | -2.90 | -0.79% | 365.90 | 374.80 | 357.90 | 3,428.00 |
| 25 Mar 2024 | 365.10 | 13.80 | 3.93% | 350.80 | 370.70 | 348.90 | 3,717.00 |
| 24 Mar 2024 | 351.30 | 16.00 | 4.77% | 336.10 | 352.80 | 333.40 | 3,519.00 |
| 23 Mar 2024 | 335.30 | -0.300 | -0.09% | 336.70 | 348.00 | 332.50 | 3,889.00 |
| 22 Mar 2024 | 335.60 | -10.20 | -2.95% | 345.00 | 358.80 | 329.80 | 4,888.00 |
| 21 Mar 2024 | 345.80 | 2.20 | 0.64% | 343.30 | 354.90 | 339.00 | 5,676.00 |
| 20 Mar 2024 | 343.60 | 38.80 | 12.73% | 304.80 | 346.20 | 298.70 | 7,759.00 |
| 19 Mar 2024 | 304.80 | -25.60 | -7.75% | 332.80 | 333.70 | 299.70 | 8,443.00 |
| 18 Mar 2024 | 330.40 | -32.30 | -8.91% | 359.80 | 368.20 | 326.10 | 6,461.00 |
| 17 Mar 2024 | 362.70 | 10.90 | 3.10% | 353.40 | 368.20 | 338.60 | 4,287.00 |
| 16 Mar 2024 | 351.80 | -30.40 | -7.95% | 383.60 | 388.00 | 344.70 | 3,044.00 |
| 15 Mar 2024 | 382.20 | -44.90 | -10.51% | 401.20 | 405.60 | 368.20 | 3,034.00 |
| 14 Mar 2024 | 427.10 | 0.00 | 0.00% | 427.10 | 427.10 | 427.10 | 0.00 |
| 13 Mar 2024 | 427.10 | -7.60 | -1.75% | 434.60 | 441.20 | 424.40 | 3,545.00 |
| 12 Mar 2024 | 434.70 | -6.80 | -1.54% | 440.80 | 447.00 | 413.10 | 4,848.00 |
| 11 Mar 2024 | 441.50 | 32.80 | 8.03% | 407.30 | 444.70 | 394.80 | 6,183.00 |
| 10 Mar 2024 | 408.70 | -16.80 | -3.95% | 423.50 | 429.60 | 404.30 | 2,425.00 |
| 09 Mar 2024 | 425.50 | 3.90 | 0.93% | 422.60 | 429.80 | 419.30 | 2,397.00 |
| 08 Mar 2024 | 421.60 | 25.00 | 6.30% | 397.10 | 423.40 | 394.60 | 4,346.00 |
| 07 Mar 2024 | 396.60 | 0.400 | 0.10% | 397.90 | 422.00 | 382.90 | 6,260.00 |
| 06 Mar 2024 | 396.20 | 27.00 | 7.31% | 369.90 | 400.50 | 367.80 | 2,949.00 |
| 05 Mar 2024 | 369.20 | -28.80 | -7.24% | 399.50 | 406.80 | 343.70 | 4,413.00 |
| 04 Mar 2024 | 398.00 | -2.70 | -0.67% | 401.80 | 408.50 | 391.50 | 3,046.00 |
| 03 Mar 2024 | 400.70 | 0.900 | 0.23% | 401.70 | 402.50 | 390.20 | 2,353.00 |
| 02 Mar 2024 | 399.80 | -2.90 | -0.72% | 400.30 | 402.20 | 390.70 | 2,994.00 |
| 01 Mar 2024 | 402.70 | 14.60 | 3.76% | 389.70 | 403.50 | 384.90 | 2,230.00 |
| 29 Feb 2024 | 388.10 | 5.50 | 1.44% | 384.30 | 412.20 | 378.60 | 3,225.00 |
| 28 Feb 2024 | 382.60 | 17.00 | 4.65% | 366.40 | 392.00 | 363.40 | 4,161.00 |
| 27 Feb 2024 | 365.60 | 9.20 | 2.58% | 356.10 | 372.40 | 352.70 | 2,935.00 |
| 26 Feb 2024 | 356.40 | 6.50 | 1.86% | 349.50 | 360.50 | 335.20 | 2,536.00 |
| 25 Feb 2024 | 349.90 | 19.70 | 5.97% | 334.20 | 359.60 | 329.40 | 3,872.00 |
| 24 Feb 2024 | 330.20 | 19.70 | 6.34% | 310.80 | 332.10 | 293.40 | 3,042.00 |
| 23 Feb 2024 | 310.50 | -3.80 | -1.21% | 312.30 | 314.40 | 307.50 | 1,319.00 |
| 22 Feb 2024 | 314.30 | 3.40 | 1.09% | 310.80 | 319.70 | 296.50 | 1,990.00 |
| 21 Feb 2024 | 310.90 | -2.00 | -0.64% | 312.70 | 316.40 | 299.00 | 2,677.00 |
| 20 Feb 2024 | 312.90 | 10.20 | 3.37% | 302.40 | 315.80 | 298.00 | 2,564.00 |
| 19 Feb 2024 | 302.70 | 4.00 | 1.34% | 299.50 | 306.60 | 294.90 | 2,524.00 |
| 18 Feb 2024 | 298.70 | 12.90 | 4.51% | 285.60 | 324.50 | 280.10 | 4,608.00 |
| 17 Feb 2024 | 285.80 | 0.600 | 0.21% | 285.20 | 287.20 | 275.80 | 1,326.00 |
| 16 Feb 2024 | 285.20 | 5.60 | 2.00% | 279.90 | 285.70 | 277.90 | 1,521.00 |
| 15 Feb 2024 | 279.60 | -7.10 | -2.48% | 287.30 | 294.20 | 276.80 | 5,265.00 |
