Datos
Noticias
Herramientas
Mercados
Descubrir
Suscribir Iniciar Sesión / Registrarse
S&P 500
4,298.86
(
0.11%
)
Dow Jones
33,876.78
(
0.13%
)
US Dollar vs MXN
17.2814
(
0.0%
)
Brent Oil
74.975
(
0.0%
)
Bitcoin
25,888.78
(
-2.24%
)
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. BINA
  5. Gitcoin (GTCUSDT)

  6. Gitcoin (GTCUSDT) Histórico

GTCUSDT

Gitcoin

0.896
-0.237 (-20.92%)
Tiempo Real

GTCUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
09 Jun 2023 1.13 0.00 0.27% 1.13 1.15 1.10 443,426.00
08 Jun 2023 1.13 0.00 0.09% 1.13 1.15 1.10 611,181.00
07 Jun 2023 1.13 -0.090 -7.15% 1.21 1.22 1.11 606,235.00
06 Jun 2023 1.22 0.030 2.70% 1.18 1.23 1.14 881,875.00
05 Jun 2023 1.18 -0.180 -12.94% 1.36 1.36 1.14 1,192,434.00
04 Jun 2023 1.36 0.010 0.67% 1.35 1.39 1.34 288,799.00
03 Jun 2023 1.35 -0.020 -1.67% 1.37 1.37 1.34 249,784.00
02 Jun 2023 1.37 0.020 1.63% 1.35 1.38 1.34 267,976.00
01 Jun 2023 1.35 0.00 0.22% 1.35 1.38 1.32 595,725.00
31 May 2023 1.35 -0.060 -4.39% 1.41 1.42 1.34 543,745.00
30 May 2023 1.41 -0.030 -1.95% 1.44 1.45 1.40 484,201.00
29 May 2023 1.44 -0.030 -1.71% 1.46 1.47 1.43 841,077.00
28 May 2023 1.46 0.040 2.66% 1.42 1.49 1.42 1,199,420.00
27 May 2023 1.43 0.020 1.71% 1.40 1.43 1.39 312,254.00
26 May 2023 1.40 0.010 0.65% 1.39 1.42 1.37 865,400.00
25 May 2023 1.39 -0.010 -0.36% 1.40 1.43 1.36 904,930.00
24 May 2023 1.40 -0.050 -3.12% 1.44 1.44 1.36 709,824.00
23 May 2023 1.44 0.030 2.05% 1.42 1.46 1.40 467,008.00
22 May 2023 1.41 0.010 0.50% 1.41 1.42 1.37 411,275.00
21 May 2023 1.41 -0.030 -2.36% 1.41 1.42 1.40 52,523.00
20 May 2023 1.44 0.010 0.35% 1.43 1.45 1.41 337,989.00
19 May 2023 1.44 0.040 3.16% 1.39 1.44 1.37 680,722.00
18 May 2023 1.39 -0.050 -3.60% 1.44 1.45 1.35 1,026,017.00
17 May 2023 1.44 0.040 3.14% 1.40 1.46 1.37 1,223,996.00
16 May 2023 1.40 0.030 2.34% 1.37 1.40 1.34 872,471.00
15 May 2023 1.37 0.00 0.00% 1.37 1.39 1.34 704,524.00
14 May 2023 1.37 0.010 0.37% 1.36 1.38 1.34 486,100.00
13 May 2023 1.36 -0.030 -2.36% 1.39 1.39 1.35 590,495.00
12 May 2023 1.40 0.030 2.35% 1.35 1.40 1.30 929,857.00
11 May 2023 1.36 -0.040 -2.85% 1.40 1.40 1.30 1,301,221.00
10 May 2023 1.40 0.050 3.77% 1.35 1.41 1.28 2,342,127.00
09 May 2023 1.35 -0.080 -5.58% 1.43 1.43 1.34 1,535,185.00
08 May 2023 1.43 -0.170 -10.55% 1.61 1.61 1.40 2,113,469.00
07 May 2023 1.60 -0.060 -3.38% 1.66 1.67 1.59 1,197,805.00
06 May 2023 1.66 -0.210 -11.15% 1.86 1.90 1.63 2,635,770.00
05 May 2023 1.87 0.100 5.66% 1.77 1.92 1.77 3,039,228.00
04 May 2023 1.77 -0.010 -0.51% 1.78 1.81 1.75 1,133,898.00
03 May 2023 1.78 0.030 1.89% 1.74 1.78 1.70 2,097,467.00
02 May 2023 1.74 0.080 4.50% 1.66 1.76 1.66 2,840,360.00
01 May 2023 1.67 -0.010 -0.71% 1.67 1.72 1.62 1,115,251.00
30 Abr 2023 1.68 -0.040 -2.38% 1.72 1.72 1.65 974,451.00
29 Abr 2023 1.72 0.060 3.74% 1.65 1.74 1.64 1,349,174.00
28 Abr 2023 1.66 -0.010 -0.48% 1.66 1.66 1.60 664,925.00
27 Abr 2023 1.67 0.010 0.73% 1.65 1.72 1.61 1,009,835.00
26 Abr 2023 1.65 -0.010 -0.48% 1.66 1.75 1.57 1,728,930.00
25 Abr 2023 1.66 0.060 3.68% 1.60 1.67 1.56 824,447.00
24 Abr 2023 1.60 -0.010 -0.31% 1.60 1.63 1.56 713,162.00
23 Abr 2023 1.61 0.00 -0.25% 1.61 1.61 1.54 731,133.00
22 Abr 2023 1.61 0.050 3.40% 1.56 1.62 1.55 583,854.00
21 Abr 2023 1.56 -0.080 -4.82% 1.64 1.66 1.52 1,213,364.00
20 Abr 2023 1.64 -0.060 -3.48% 1.70 1.72 1.61 1,312,687.00
19 Abr 2023 1.70 -0.230 -11.71% 1.92 1.94 1.65 2,296,450.00
18 Abr 2023 1.92 0.040 2.29% 1.88 1.94 1.84 1,008,984.00
17 Abr 2023 1.88 -0.070 -3.39% 1.94 1.95 1.85 1,058,521.00
16 Abr 2023 1.95 0.030 1.35% 1.92 1.95 1.87 1,011,994.00
15 Abr 2023 1.92 -0.030 -1.59% 1.94 1.96 1.90 987,134.00
14 Abr 2023 1.95 0.060 3.17% 1.89 1.96 1.86 1,493,392.00
13 Abr 2023 1.89 0.040 2.44% 1.85 1.89 1.82 961,022.00
12 Abr 2023 1.85 -0.010 -0.43% 1.86 1.87 1.75 1,152,317.00
11 Abr 2023 1.85 0.00 0.00% 1.86 1.87 1.83 818,105.00
10 Abr 2023 1.85 0.040 2.26% 1.82 1.86 1.79 887,183.00
09 Abr 2023 1.81 0.040 1.97% 1.78 1.83 1.76 862,771.00
08 Abr 2023 1.78 -0.020 -0.89% 1.80 1.82 1.76 964,490.00
07 Abr 2023 1.79 -0.030 -1.48% 1.82 1.84 1.76 825,847.00
06 Abr 2023 1.82 -0.010 -0.60% 1.83 1.83 1.78 931,281.00
05 Abr 2023 1.83 0.030 1.67% 1.80 1.86 1.77 1,079,012.00
04 Abr 2023 1.80 -0.010 -0.55% 1.81 1.82 1.77 907,739.00
03 Abr 2023 1.81 0.050 2.66% 1.76 1.82 1.68 1,952,751.00
02 Abr 2023 1.76 -0.080 -4.08% 1.84 1.85 1.72 1,422,585.00
01 Abr 2023 1.84 -0.020 -1.18% 1.87 1.91 1.81 1,459,702.00
31 Mar 2023 1.86 0.030 1.42% 1.85 1.87 1.79 2,028,176.00
30 Mar 2023 1.84 -0.060 -3.27% 1.89 1.92 1.80 2,665,643.00
29 Mar 2023 1.90 0.030 1.44% 1.87 1.97 1.85 3,891,664.00
28 Mar 2023 1.87 -0.070 -3.81% 1.94 1.94 1.82 5,357,996.00
27 Mar 2023 1.94 -0.480 -19.90% 2.43 2.72 1.92 14,225,902.00
26 Mar 2023 2.43 0.120 4.97% 2.30 2.50 2.29 3,306,690.00
25 Mar 2023 2.31 0.140 6.64% 2.17 2.40 2.10 1,931,052.00
24 Mar 2023 2.17 -0.090 -3.86% 2.26 2.40 2.15 1,670,908.00
23 Mar 2023 2.26 0.00 -0.04% 2.27 2.45 2.17 3,428,368.00
22 Mar 2023 2.26 0.180 8.46% 2.06 2.42 2.01 7,855,452.00
21 Mar 2023 2.08 0.260 13.97% 1.83 2.13 1.81 5,806,650.00
20 Mar 2023 1.83 -0.030 -1.78% 1.88 1.94 1.78 3,335,824.00
19 Mar 2023 1.86 0.030 1.64% 1.83 1.99 1.82 3,872,207.00
18 Mar 2023 1.83 0.020 1.11% 1.81 1.94 1.78 3,945,431.00
17 Mar 2023 1.81 0.180 11.19% 1.63 1.81 1.60 1,740,279.00
16 Mar 2023 1.63 0.020 0.99% 1.61 1.69 1.58 3,968,732.00
15 Mar 2023 1.61 -0.170 -9.55% 1.79 1.82 1.57 1,777,516.00
14 Mar 2023 1.78 0.070 3.79% 1.71 1.85 1.66 2,115,924.00
13 Mar 2023 1.72 0.060 3.50% 1.68 1.74 1.60 1,441,138.00
12 Mar 2023 1.66 0.150 9.81% 1.51 1.67 1.49 851,435.00
11 Mar 2023 1.51 -0.030 -2.14% 1.55 1.59 1.44 1,950,574.00
Su Consulta Reciente
BINA
GTCUSDT
Gitcoin
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

Support: (55) 4170 8128 | soporte@advfn.mx

V: D: 20230610 17:32:08