Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GTCBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.00001854 | 0.00000024 | 1.31% | 0.00001835 | 0.00001869 | 0.00001800 | 25,834.00 |
| 04 May 2024 | 0.00001830 | -0.00000030 | -1.61% | 0.00001867 | 0.00001872 | 0.00001820 | 20,074.00 |
| 03 May 2024 | 0.00001860 | -0.00000077 | -3.98% | 0.00001937 | 0.00001944 | 0.00001858 | 25,339.00 |
| 02 May 2024 | 0.00001937 | 0.00000048 | 2.54% | 0.00001888 | 0.00001973 | 0.00001860 | 22,684.00 |
| 01 May 2024 | 0.00001889 | 0.00000057 | 3.11% | 0.00001830 | 0.00001906 | 0.00001793 | 43,527.00 |
| 30 Abr 2024 | 0.00001832 | -0.00000024 | -1.29% | 0.00001849 | 0.00001875 | 0.00001770 | 34,583.00 |
| 29 Abr 2024 | 0.00001856 | -0.00000030 | -1.59% | 0.00001893 | 0.00001900 | 0.00001821 | 37,971.00 |
| 28 Abr 2024 | 0.00001886 | -0.00000060 | -3.08% | 0.00001947 | 0.00002004 | 0.00001886 | 273,759.00 |
| 27 Abr 2024 | 0.00001946 | 0.00000074 | 3.95% | 0.00001875 | 0.00001957 | 0.00001840 | 40,639.00 |
| 26 Abr 2024 | 0.00001872 | -0.00000028 | -1.47% | 0.00001900 | 0.00001908 | 0.00001847 | 47,131.00 |
| 25 Abr 2024 | 0.00001900 | -0.00000012 | -0.63% | 0.00001915 | 0.00001950 | 0.00001844 | 85,989.00 |
| 24 Abr 2024 | 0.00001912 | -0.00000041 | -2.10% | 0.00001950 | 0.00001998 | 0.00001894 | 32,628.00 |
| 23 Abr 2024 | 0.00001953 | 0.00000022 | 1.14% | 0.00001934 | 0.00001978 | 0.00001907 | 30,298.00 |
| 22 Abr 2024 | 0.00001931 | -0.00000014 | -0.72% | 0.00001960 | 0.00001985 | 0.00001929 | 38,268.00 |
| 21 Abr 2024 | 0.00001945 | -0.00000055 | -2.75% | 0.00001997 | 0.00002020 | 0.00001914 | 34,653.00 |
| 20 Abr 2024 | 0.00002000 | 0.00000200 | 10.84% | 0.00001847 | 0.00002010 | 0.00001840 | 31,971.00 |
| 19 Abr 2024 | 0.00001845 | -0.00000035 | -1.86% | 0.00001883 | 0.00001910 | 0.00001831 | 41,616.00 |
| 18 Abr 2024 | 0.00001880 | -0.00000012 | -0.63% | 0.00001892 | 0.00001920 | 0.00001848 | 39,913.00 |
| 17 Abr 2024 | 0.00001892 | 0.00000037 | 1.99% | 0.00001850 | 0.00001943 | 0.00001824 | 74,761.00 |
| 16 Abr 2024 | 0.00001855 | -0.00000006 | -0.32% | 0.00001855 | 0.00001893 | 0.00001810 | 68,305.00 |
| 15 Abr 2024 | 0.00001861 | -0.00000051 | -2.67% | 0.00001901 | 0.00001967 | 0.00001816 | 96,033.00 |
| 14 Abr 2024 | 0.00001912 | 0.00000200 | 11.36% | 0.00001750 | 0.00001967 | 0.00001714 | 186,875.00 |
| 13 Abr 2024 | 0.00001760 | -0.00000300 | -14.45% | 0.00002064 | 0.00002086 | 0.00001546 | 267,072.00 |
| 12 Abr 2024 | 0.00002076 | -0.00000400 | -16.04% | 0.00002489 | 0.00002509 | 0.00001857 | 127,574.00 |
| 11 Abr 2024 | 0.00002494 | -0.00000080 | -3.11% | 0.00002574 | 0.00002574 | 0.00002458 | 34,070.00 |
| 10 Abr 2024 | 0.00002574 | -0.00000070 | -2.65% | 0.00002647 | 0.00002666 | 0.00002552 | 37,841.00 |
| 09 Abr 2024 | 0.00002644 | -0.00000070 | -2.58% | 0.00002725 | 0.00002730 | 0.00002634 | 31,719.00 |
| 08 Abr 2024 | 0.00002714 | 0.00000060 | 2.26% | 0.00002651 | 0.00002777 | 0.00002604 | 101,054.00 |
| 07 Abr 2024 | 0.00002654 | 0.00000049 | 1.88% | 0.00002613 | 0.00002672 | 0.00002603 | 13,517.00 |
| 06 Abr 2024 | 0.00002605 | 0.00000000 | 0.00% | 0.00002597 | 0.00002653 | 0.00002597 | 45,768.00 |
| 05 Abr 2024 | 0.00002605 | -0.00000065 | -2.43% | 0.00002661 | 0.00002675 | 0.00002553 | 66,850.00 |
| 04 Abr 2024 | 0.00002670 | -0.00000051 | -1.87% | 0.00002721 | 0.00002759 | 0.00002658 | 71,598.00 |
| 03 Abr 2024 | 0.00002721 | -0.00000011 | -0.40% | 0.00002724 | 0.00002765 | 0.00002661 | 84,017.00 |
| 02 Abr 2024 | 0.00002732 | -0.00000100 | -3.51% | 0.00002830 | 0.00002846 | 0.00002670 | 69,976.00 |
| 01 Abr 2024 | 0.00002852 | -0.00000100 | -3.34% | 0.00002985 | 0.00003059 | 0.00002789 | 99,928.00 |
| 31 Mar 2024 | 0.00002996 | -0.00000054 | -1.77% | 0.00003050 | 0.00003101 | 0.00002952 | 35,679.00 |
| 30 Mar 2024 | 0.00003050 | -0.00000100 | -3.15% | 0.00003169 | 0.00003202 | 0.00003040 | 40,996.00 |
| 29 Mar 2024 | 0.00003177 | 0.00000097 | 3.15% | 0.00003049 | 0.00003400 | 0.00003046 | 189,430.00 |
| 28 Mar 2024 | 0.00003080 | 0.00000200 | 6.84% | 0.00002932 | 0.00003389 | 0.00002870 | 533,644.00 |
| 27 Mar 2024 | 0.00002923 | 0.00000042 | 1.46% | 0.00002879 | 0.00003022 | 0.00002789 | 64,570.00 |
| 26 Mar 2024 | 0.00002881 | 0.00000005 | 0.17% | 0.00002885 | 0.00002953 | 0.00002821 | 90,762.00 |
| 25 Mar 2024 | 0.00002876 | 0.00000028 | 0.98% | 0.00002854 | 0.00002953 | 0.00002842 | 31,457.00 |
| 24 Mar 2024 | 0.00002848 | 0.00000011 | 0.39% | 0.00002845 | 0.00002905 | 0.00002788 | 25,259.00 |
| 23 Mar 2024 | 0.00002837 | -0.00000014 | -0.49% | 0.00002839 | 0.00002875 | 0.00002812 | 32,138.00 |
| 22 Mar 2024 | 0.00002851 | 0.00000041 | 1.46% | 0.00002810 | 0.00002907 | 0.00002740 | 66,876.00 |
| 21 Mar 2024 | 0.00002810 | 0.00000046 | 1.66% | 0.00002760 | 0.00003380 | 0.00002733 | 429,245.00 |
| 20 Mar 2024 | 0.00002764 | 0.00000023 | 0.84% | 0.00002749 | 0.00002815 | 0.00002674 | 50,402.00 |
| 19 Mar 2024 | 0.00002741 | -0.00000049 | -1.76% | 0.00002783 | 0.00002809 | 0.00002597 | 78,051.00 |
| 18 Mar 2024 | 0.00002790 | -0.00000100 | -3.45% | 0.00002888 | 0.00002974 | 0.00002772 | 129,747.00 |
| 17 Mar 2024 | 0.00002902 | 0.00000063 | 2.22% | 0.00002861 | 0.00003038 | 0.00002694 | 137,120.00 |
| 16 Mar 2024 | 0.00002839 | -0.00000100 | -3.38% | 0.00002972 | 0.00003014 | 0.00002731 | 75,466.00 |
| 15 Mar 2024 | 0.00002958 | -0.00000200 | -6.24% | 0.00003100 | 0.00003109 | 0.00002867 | 65,893.00 |
| 14 Mar 2024 | 0.00003206 | 0.00000000 | 0.00% | 0.00003206 | 0.00003206 | 0.00003206 | 0.00 |
| 13 Mar 2024 | 0.00003206 | -0.00000084 | -2.55% | 0.00003290 | 0.00004500 | 0.00003157 | 380,389.00 |
| 12 Mar 2024 | 0.00003290 | 0.00000010 | 0.30% | 0.00003280 | 0.00003843 | 0.00003128 | 241,567.00 |
| 11 Mar 2024 | 0.00003280 | -0.00000085 | -2.53% | 0.00003375 | 0.00003407 | 0.00003177 | 112,884.00 |
| 10 Mar 2024 | 0.00003365 | -0.00000100 | -2.88% | 0.00003466 | 0.00003524 | 0.00003210 | 105,274.00 |
| 09 Mar 2024 | 0.00003468 | 0.00000100 | 2.99% | 0.00003338 | 0.00003630 | 0.00003308 | 183,220.00 |
| 08 Mar 2024 | 0.00003340 | -0.00000200 | -5.71% | 0.00003503 | 0.00003543 | 0.00003122 | 323,583.00 |
| 07 Mar 2024 | 0.00003502 | 0.00000500 | 16.44% | 0.00003037 | 0.00004457 | 0.00003037 | 895,433.00 |
| 06 Mar 2024 | 0.00003041 | -0.00000100 | -3.17% | 0.00003150 | 0.00003318 | 0.00002917 | 168,216.00 |
| 05 Mar 2024 | 0.00003155 | 0.00000300 | 10.37% | 0.00002884 | 0.00003705 | 0.00002777 | 570,650.00 |
| 04 Mar 2024 | 0.00002893 | -0.00000200 | -6.56% | 0.00003042 | 0.00003066 | 0.00002811 | 202,704.00 |
| 03 Mar 2024 | 0.00003049 | -0.00000200 | -6.12% | 0.00003264 | 0.00003334 | 0.00002982 | 259,806.00 |
| 02 Mar 2024 | 0.00003270 | 0.00000200 | 6.53% | 0.00003043 | 0.00003500 | 0.00003034 | 308,925.00 |
| 01 Mar 2024 | 0.00003062 | 0.00000200 | 6.92% | 0.00002895 | 0.00003700 | 0.00002842 | 666,859.00 |
| 29 Feb 2024 | 0.00002890 | 0.00000300 | 11.45% | 0.00002615 | 0.00002965 | 0.00002595 | 161,434.00 |
| 28 Feb 2024 | 0.00002621 | -0.00000100 | -3.61% | 0.00002768 | 0.00002860 | 0.00002511 | 160,207.00 |
| 27 Feb 2024 | 0.00002771 | -0.00000100 | -3.45% | 0.00002891 | 0.00002897 | 0.00002689 | 132,186.00 |
| 26 Feb 2024 | 0.00002902 | -0.00000050 | -1.69% | 0.00002955 | 0.00003500 | 0.00002863 | 235,429.00 |
| 25 Feb 2024 | 0.00002952 | 0.00000012 | 0.41% | 0.00002940 | 0.00003045 | 0.00002884 | 134,548.00 |
| 24 Feb 2024 | 0.00002940 | 0.00000078 | 2.73% | 0.00002884 | 0.00002990 | 0.00002824 | 43,889.00 |
| 23 Feb 2024 | 0.00002862 | 0.00000002 | 0.07% | 0.00002859 | 0.00002945 | 0.00002788 | 64,220.00 |
| 22 Feb 2024 | 0.00002860 | 0.00000013 | 0.46% | 0.00002835 | 0.00002973 | 0.00002745 | 68,807.00 |
| 21 Feb 2024 | 0.00002847 | -0.00000100 | -3.35% | 0.00002982 | 0.00002982 | 0.00002767 | 58,330.00 |
| 20 Feb 2024 | 0.00002987 | -0.00000200 | -6.35% | 0.00003164 | 0.00003400 | 0.00002829 | 283,144.00 |
| 19 Feb 2024 | 0.00003149 | 0.00000100 | 3.30% | 0.00003043 | 0.00003380 | 0.00003010 | 172,844.00 |
| 18 Feb 2024 | 0.00003031 | 0.00000200 | 7.06% | 0.00002825 | 0.00003450 | 0.00002797 | 246,608.00 |
| 17 Feb 2024 | 0.00002831 | 0.00000100 | 3.66% | 0.00002740 | 0.00002996 | 0.00002691 | 162,290.00 |
| 16 Feb 2024 | 0.00002729 | 0.00000100 | 3.84% | 0.00002617 | 0.00002800 | 0.00002607 | 87,435.00 |
| 15 Feb 2024 | 0.00002606 | 0.00000010 | 0.39% | 0.00002587 | 0.00002653 | 0.00002536 | 134,699.00 |
| 14 Feb 2024 | 0.00002596 | -0.00000018 | -0.69% | 0.00002598 | 0.00002670 | 0.00002552 | 99,894.00 |
| 13 Feb 2024 | 0.00002614 | 0.00000042 | 1.63% | 0.00002566 | 0.00002665 | 0.00002540 | 47,811.00 |
| 12 Feb 2024 | 0.00002572 | 0.00000012 | 0.47% | 0.00002562 | 0.00002598 | 0.00002505 | 172,208.00 |
| 11 Feb 2024 | 0.00002560 | -0.00000070 | -2.66% | 0.00002628 | 0.00002678 | 0.00002521 | 43,007.00 |
| 10 Feb 2024 | 0.00002630 | -0.00000005 | -0.19% | 0.00002640 | 0.00002750 | 0.00002624 | 152,869.00 |
| 09 Feb 2024 | 0.00002635 | -0.00000058 | -2.15% | 0.00002682 | 0.00002724 | 0.00002580 | 64,897.00 |
| 08 Feb 2024 | 0.00002693 | 0.00000016 | 0.60% | 0.00002659 | 0.00002781 | 0.00002636 | 133,704.00 |
| 07 Feb 2024 | 0.00002677 | 0.00000095 | 3.68% | 0.00002587 | 0.00003048 | 0.00002582 | 1,004,237.00 |
| 06 Feb 2024 | 0.00002582 | 0.00000015 | 0.58% | 0.00002569 | 0.00002614 | 0.00002556 | 266,217.00 |
