Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.GTCUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 1.23 | -0.070 | -5.10% | 1.30 | 1.33 | 1.21 | 2,278,833.00 |
| 23 Abr 2024 | 1.29 | 0.00 | -0.08% | 1.29 | 1.32 | 1.26 | 1,979,277.00 |
| 22 Abr 2024 | 1.29 | 0.030 | 2.05% | 1.27 | 1.32 | 1.26 | 1,716,209.00 |
| 21 Abr 2024 | 1.27 | -0.030 | -2.46% | 1.30 | 1.34 | 1.23 | 1,505,427.00 |
| 20 Abr 2024 | 1.30 | 0.120 | 10.54% | 1.18 | 1.30 | 1.16 | 1,297,098.00 |
| 19 Abr 2024 | 1.18 | -0.020 | -1.34% | 1.19 | 1.24 | 1.10 | 2,286,154.00 |
| 18 Abr 2024 | 1.19 | 0.030 | 2.85% | 1.17 | 1.21 | 1.13 | 1,841,923.00 |
| 17 Abr 2024 | 1.16 | -0.030 | -2.19% | 1.18 | 1.21 | 1.11 | 2,459,746.00 |
| 16 Abr 2024 | 1.19 | 0.010 | 0.59% | 1.18 | 1.21 | 1.12 | 2,766,226.00 |
| 15 Abr 2024 | 1.18 | -0.080 | -6.28% | 1.25 | 1.31 | 1.13 | 3,347,284.00 |
| 14 Abr 2024 | 1.26 | 0.130 | 11.73% | 1.12 | 1.30 | 1.08 | 5,019,644.00 |
| 13 Abr 2024 | 1.13 | -0.270 | -19.24% | 1.39 | 1.42 | 0.951 | 6,653,815.00 |
| 12 Abr 2024 | 1.39 | -0.360 | -20.35% | 1.75 | 1.78 | 1.25 | 4,302,432.00 |
| 11 Abr 2024 | 1.75 | -0.070 | -3.69% | 1.81 | 1.82 | 1.71 | 1,319,052.00 |
| 10 Abr 2024 | 1.82 | -0.010 | -0.71% | 1.83 | 1.85 | 1.73 | 2,030,912.00 |
| 09 Abr 2024 | 1.83 | -0.120 | -6.06% | 1.95 | 1.96 | 1.82 | 1,767,742.00 |
| 08 Abr 2024 | 1.95 | 0.110 | 5.76% | 1.84 | 1.99 | 1.80 | 2,752,564.00 |
| 07 Abr 2024 | 1.84 | 0.040 | 2.22% | 1.80 | 1.86 | 1.80 | 1,123,967.00 |
| 06 Abr 2024 | 1.80 | 0.040 | 2.10% | 1.76 | 1.82 | 1.76 | 749,592.00 |
| 05 Abr 2024 | 1.76 | -0.070 | -3.71% | 1.82 | 1.84 | 1.70 | 2,025,192.00 |
| 04 Abr 2024 | 1.83 | 0.040 | 2.35% | 1.80 | 1.89 | 1.73 | 1,940,885.00 |
| 03 Abr 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.84 | 1.72 | 2,312,323.00 |
| 02 Abr 2024 | 1.79 | -0.180 | -9.14% | 1.97 | 1.98 | 1.75 | 3,189,314.00 |
| 01 Abr 2024 | 1.97 | -0.160 | -7.51% | 2.13 | 2.17 | 1.91 | 3,470,161.00 |
| 31 Mar 2024 | 2.13 | 0.00 | 0.05% | 2.14 | 2.18 | 2.10 | 1,551,121.00 |
| 30 Mar 2024 | 2.13 | -0.090 | -4.10% | 2.21 | 2.25 | 2.11 | 2,399,039.00 |
| 29 Mar 2024 | 2.22 | 0.050 | 2.07% | 2.16 | 2.40 | 2.15 | 6,179,786.00 |
| 28 Mar 2024 | 2.18 | 0.140 | 7.09% | 2.04 | 2.24 | 1.99 | 5,681,849.00 |
| 27 Mar 2024 | 2.03 | 0.010 | 0.49% | 2.02 | 2.10 | 1.93 | 3,234,883.00 |
| 26 Mar 2024 | 2.02 | 0.00 | 0.20% | 2.02 | 2.09 | 1.95 | 2,904,098.00 |
| 25 Mar 2024 | 2.02 | 0.100 | 5.11% | 1.91 | 2.06 | 1.90 | 1,981,591.00 |
| 24 Mar 2024 | 1.92 | 0.100 | 5.67% | 1.82 | 1.93 | 1.79 | 1,725,424.00 |
| 23 Mar 2024 | 1.82 | 0.00 | 0.00% | 1.81 | 1.87 | 1.79 | 1,441,243.00 |
| 22 Mar 2024 | 1.82 | -0.030 | -1.41% | 1.83 | 1.93 | 1.75 | 2,424,097.00 |
| 21 Mar 2024 | 1.84 | -0.040 | -1.97% | 1.87 | 1.95 | 1.78 | 3,142,858.00 |
| 20 Mar 2024 | 1.88 | 0.180 | 10.66% | 1.71 | 1.89 | 1.62 | 2,600,785.00 |
| 19 Mar 2024 | 1.70 | -0.190 | -10.16% | 1.89 | 1.91 | 1.64 | 3,019,053.00 |
| 18 Mar 2024 | 1.89 | -0.090 | -4.69% | 1.97 | 2.03 | 1.85 | 2,608,862.00 |
| 17 Mar 2024 | 1.98 | 0.130 | 6.84% | 1.88 | 2.05 | 1.75 | 3,904,063.00 |
| 16 Mar 2024 | 1.86 | -0.200 | -9.86% | 2.06 | 2.09 | 1.81 | 2,605,906.00 |
| 15 Mar 2024 | 2.06 | -0.280 | -12.01% | 2.22 | 2.24 | 1.88 | 2,140,754.00 |
| 14 Mar 2024 | 2.34 | 0.00 | 0.00% | 2.34 | 2.34 | 2.34 | 0.00 |
| 13 Mar 2024 | 2.34 | -0.020 | -0.72% | 2.35 | 2.50 | 2.30 | 4,003,798.00 |
| 12 Mar 2024 | 2.36 | 0.00 | -0.13% | 2.37 | 2.51 | 2.17 | 4,334,797.00 |
| 11 Mar 2024 | 2.36 | 0.040 | 1.68% | 2.32 | 2.39 | 2.22 | 3,316,030.00 |
| 10 Mar 2024 | 2.32 | -0.050 | -2.15% | 2.37 | 2.42 | 2.21 | 4,159,879.00 |
| 09 Mar 2024 | 2.37 | 0.100 | 4.45% | 2.27 | 2.47 | 2.25 | 5,782,532.00 |
| 08 Mar 2024 | 2.27 | -0.070 | -2.99% | 2.35 | 2.37 | 2.10 | 7,634,310.00 |
| 07 Mar 2024 | 2.34 | 0.330 | 16.24% | 2.00 | 2.98 | 2.00 | 25,447,003.00 |
| 06 Mar 2024 | 2.01 | 0.00 | 0.20% | 2.01 | 2.11 | 1.95 | 3,721,545.00 |
| 05 Mar 2024 | 2.01 | 0.040 | 1.82% | 1.97 | 2.41 | 1.80 | 11,935,785.00 |
| 04 Mar 2024 | 1.97 | 0.050 | 2.65% | 1.93 | 2.06 | 1.87 | 3,266,524.00 |
| 03 Mar 2024 | 1.92 | -0.110 | -5.32% | 2.02 | 2.06 | 1.83 | 2,886,695.00 |
| 02 Mar 2024 | 2.03 | 0.120 | 6.50% | 1.90 | 2.18 | 1.89 | 6,651,886.00 |
| 01 Mar 2024 | 1.91 | 0.140 | 8.05% | 1.77 | 1.97 | 1.75 | 4,697,324.00 |
| 29 Feb 2024 | 1.77 | 0.130 | 7.82% | 1.64 | 1.86 | 1.61 | 4,653,472.00 |
| 28 Feb 2024 | 1.64 | 0.060 | 3.74% | 1.58 | 1.69 | 1.45 | 3,950,680.00 |
| 27 Feb 2024 | 1.58 | 0.00 | -0.13% | 1.58 | 1.61 | 1.52 | 2,065,507.00 |
| 26 Feb 2024 | 1.58 | 0.050 | 3.34% | 1.53 | 1.60 | 1.49 | 2,716,293.00 |
| 25 Feb 2024 | 1.53 | 0.010 | 0.86% | 1.52 | 1.57 | 1.49 | 1,665,760.00 |
| 24 Feb 2024 | 1.52 | 0.050 | 3.62% | 1.47 | 1.53 | 1.43 | 1,433,006.00 |
| 23 Feb 2024 | 1.46 | -0.010 | -0.54% | 1.47 | 1.51 | 1.42 | 1,924,684.00 |
| 22 Feb 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.54 | 1.41 | 2,512,278.00 |
| 21 Feb 2024 | 1.47 | -0.090 | -5.77% | 1.56 | 1.56 | 1.40 | 2,740,477.00 |
| 20 Feb 2024 | 1.56 | -0.070 | -4.41% | 1.64 | 1.65 | 1.45 | 5,694,284.00 |
| 19 Feb 2024 | 1.63 | 0.050 | 3.03% | 1.58 | 1.76 | 1.57 | 5,504,264.00 |
| 18 Feb 2024 | 1.59 | 0.130 | 8.64% | 1.46 | 1.79 | 1.44 | 6,928,916.00 |
| 17 Feb 2024 | 1.46 | 0.030 | 2.24% | 1.42 | 1.55 | 1.39 | 4,063,193.00 |
| 16 Feb 2024 | 1.43 | 0.070 | 5.00% | 1.36 | 1.46 | 1.35 | 3,105,964.00 |
| 15 Feb 2024 | 1.36 | 0.020 | 1.49% | 1.34 | 1.40 | 1.31 | 2,260,048.00 |
| 14 Feb 2024 | 1.34 | 0.050 | 3.72% | 1.29 | 1.36 | 1.28 | 2,082,166.00 |
| 13 Feb 2024 | 1.29 | 0.010 | 0.70% | 1.28 | 1.31 | 1.24 | 1,858,455.00 |
| 12 Feb 2024 | 1.28 | 0.050 | 3.81% | 1.23 | 1.30 | 1.20 | 2,019,509.00 |
| 11 Feb 2024 | 1.24 | -0.020 | -1.52% | 1.26 | 1.27 | 1.21 | 1,260,750.00 |
| 10 Feb 2024 | 1.25 | 0.010 | 0.97% | 1.25 | 1.31 | 1.24 | 1,623,424.00 |
| 09 Feb 2024 | 1.24 | 0.020 | 1.89% | 1.22 | 1.26 | 1.21 | 2,150,246.00 |
| 08 Feb 2024 | 1.22 | 0.040 | 3.13% | 1.18 | 1.24 | 1.17 | 3,412,440.00 |
| 07 Feb 2024 | 1.18 | 0.070 | 6.29% | 1.11 | 1.34 | 1.11 | 18,909,375.00 |
| 06 Feb 2024 | 1.11 | 0.020 | 1.37% | 1.10 | 1.12 | 1.09 | 1,005,674.00 |
| 05 Feb 2024 | 1.10 | 0.010 | 1.20% | 1.09 | 1.11 | 1.07 | 881,975.00 |
| 04 Feb 2024 | 1.08 | -0.030 | -2.25% | 1.11 | 1.11 | 1.08 | 890,514.00 |
| 03 Feb 2024 | 1.11 | -0.020 | -1.33% | 1.12 | 1.13 | 1.11 | 698,660.00 |
| 02 Feb 2024 | 1.12 | 0.010 | 0.81% | 1.11 | 1.13 | 1.11 | 877,899.00 |
| 01 Feb 2024 | 1.12 | 0.010 | 0.81% | 1.11 | 1.12 | 1.08 | 1,109,076.00 |
| 31 Ene 2024 | 1.11 | -0.040 | -3.74% | 1.15 | 1.15 | 1.09 | 1,618,640.00 |
| 30 Ene 2024 | 1.15 | -0.030 | -2.54% | 1.18 | 1.18 | 1.14 | 1,563,094.00 |
| 29 Ene 2024 | 1.18 | 0.030 | 2.34% | 1.15 | 1.20 | 1.15 | 1,199,470.00 |
| 28 Ene 2024 | 1.15 | -0.040 | -3.52% | 1.20 | 1.26 | 1.14 | 2,717,671.00 |
| 27 Ene 2024 | 1.19 | 0.030 | 3.02% | 1.16 | 1.20 | 1.14 | 1,545,630.00 |
| 26 Ene 2024 | 1.16 | 0.040 | 3.85% | 1.12 | 1.17 | 1.11 | 1,174,109.00 |
