Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BWOUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.00276 | 0.00012 | 4.55% | 0.00265 | 0.00278 | 0.00263 | 12,422,037.00 |
| 30 May 2024 | 0.00264 | -0.00003 | -1.12% | 0.00266 | 0.00299 | 0.00235 | 4,050,084.00 |
| 29 May 2024 | 0.00267 | 0.00045 | 20.27% | 0.00222 | 0.00334 | 0.00216 | 8,142,958.00 |
| 28 May 2024 | 0.00222 | -0.00041 | -15.59% | 0.00259 | 0.00268 | 0.00218 | 10,059,430.00 |
| 27 May 2024 | 0.00263 | 0.00027 | 11.44% | 0.00238 | 0.00277 | 0.0023 | 13,564,226.00 |
| 26 May 2024 | 0.00236 | -0.00002 | -0.84% | 0.00237 | 0.00268 | 0.00229 | 9,199,466.00 |
| 25 May 2024 | 0.00238 | -0.00027 | -10.19% | 0.00268 | 0.00268 | 0.00229 | 9,222,491.00 |
| 24 May 2024 | 0.00265 | 0.00001 | 0.38% | 0.00268 | 0.00273 | 0.00236 | 13,782,959.00 |
| 23 May 2024 | 0.00264 | 0.00013 | 5.18% | 0.0025 | 0.00268 | 0.00246 | 3,714,899.00 |
| 22 May 2024 | 0.00251 | -0.00016 | -5.99% | 0.00267 | 0.00314 | 0.00233 | 6,533,856.00 |
| 21 May 2024 | 0.00267 | 0.00001 | 0.38% | 0.00264 | 0.00268 | 0.00239 | 2,177,496.00 |
| 20 May 2024 | 0.00266 | -0.00002 | -0.75% | 0.00264 | 0.00268 | 0.00239 | 1,748,225.00 |
| 19 May 2024 | 0.00268 | 0.00004 | 1.52% | 0.00254 | 0.00268 | 0.0024 | 1,178,961.00 |
| 18 May 2024 | 0.00264 | -0.00002 | -0.75% | 0.00265 | 0.00268 | 0.00242 | 1,451,877.00 |
| 17 May 2024 | 0.00266 | 0.00004 | 1.53% | 0.00263 | 0.00268 | 0.00245 | 1,335,786.00 |
| 16 May 2024 | 0.00262 | -0.00004 | -1.50% | 0.00267 | 0.00269 | 0.00238 | 1,870,191.00 |
| 15 May 2024 | 0.00266 | -0.0003 | -10.14% | 0.00295 | 0.00296 | 0.00237 | 1,092,123.00 |
| 14 May 2024 | 0.00296 | -0.00014 | -4.52% | 0.00309 | 0.00311 | 0.00262 | 1,152,111.00 |
| 13 May 2024 | 0.0031 | 0.00 | 0.00% | 0.00302 | 0.00311 | 0.00281 | 772,292.00 |
| 12 May 2024 | 0.0031 | 0.00025 | 8.77% | 0.00308 | 0.00311 | 0.00282 | 425,827.00 |
| 11 May 2024 | 0.00285 | 0.00003 | 1.06% | 0.00284 | 0.00312 | 0.00281 | 816,135.00 |
| 10 May 2024 | 0.00282 | -0.00055 | -16.32% | 0.00303 | 0.00341 | 0.00281 | 1,111,927.00 |
| 09 May 2024 | 0.00337 | 0.00008 | 2.43% | 0.00325 | 0.00467 | 0.00294 | 2,533,515.00 |
| 08 May 2024 | 0.00329 | 0.00012 | 3.79% | 0.00318 | 0.00333 | 0.00303 | 1,139,105.00 |
| 07 May 2024 | 0.00317 | -0.00015 | -4.52% | 0.00328 | 0.00344 | 0.00306 | 342,938.00 |
| 06 May 2024 | 0.00332 | 0.00009 | 2.79% | 0.00331 | 0.00338 | 0.00311 | 756,041.00 |
| 05 May 2024 | 0.00323 | -0.00005 | -1.52% | 0.0033 | 0.00357 | 0.00315 | 539,789.00 |
| 04 May 2024 | 0.00328 | 0.00008 | 2.50% | 0.00331 | 0.00333 | 0.00306 | 646,198.00 |
| 03 May 2024 | 0.0032 | 0.00003 | 0.95% | 0.00318 | 0.0033 | 0.00284 | 660,429.00 |
| 02 May 2024 | 0.00317 | -0.00037 | -10.45% | 0.00359 | 0.00362 | 0.00286 | 575,067.00 |
| 01 May 2024 | 0.00354 | -0.00055 | -13.45% | 0.00406 | 0.00411 | 0.00292 | 450,288.00 |
| 30 Abr 2024 | 0.00409 | 0.00004 | 0.99% | 0.00411 | 0.00411 | 0.00329 | 919,059.00 |
| 29 Abr 2024 | 0.00405 | -0.00003 | -0.74% | 0.0035 | 0.00413 | 0.00325 | 1,886,304.00 |
| 28 Abr 2024 | 0.00408 | 0.00004 | 0.99% | 0.00404 | 0.00414 | 0.00353 | 3,037,103.00 |
| 27 Abr 2024 | 0.00404 | 0.00055 | 15.76% | 0.00357 | 0.00428 | 0.00332 | 7,478,953.00 |
| 26 Abr 2024 | 0.00349 | 0.00022 | 6.73% | 0.00328 | 0.00362 | 0.00327 | 1,840,227.00 |
| 25 Abr 2024 | 0.00327 | -0.00044 | -11.86% | 0.00372 | 0.00375 | 0.00323 | 361,548.00 |
| 24 Abr 2024 | 0.00371 | 0.00023 | 6.61% | 0.00348 | 0.00375 | 0.00329 | 1,415,795.00 |
| 23 Abr 2024 | 0.00348 | -0.00032 | -8.42% | 0.00381 | 0.00413 | 0.00342 | 1,457,530.00 |
| 22 Abr 2024 | 0.0038 | -0.00052 | -12.04% | 0.00382 | 0.00439 | 0.00347 | 2,606,025.00 |
| 21 Abr 2024 | 0.00432 | -0.00004 | -0.92% | 0.00436 | 0.00447 | 0.00383 | 1,810,506.00 |
| 20 Abr 2024 | 0.00436 | 0.00006 | 1.40% | 0.00486 | 0.00507 | 0.00421 | 454,953.00 |
| 19 Abr 2024 | 0.0043 | -0.00057 | -11.70% | 0.0048 | 0.00488 | 0.00418 | 1,165,528.00 |
| 18 Abr 2024 | 0.00487 | -0.00014 | -2.79% | 0.00498 | 0.00521 | 0.00455 | 1,597,842.00 |
| 17 Abr 2024 | 0.00501 | -0.00012 | -2.34% | 0.00518 | 0.00524 | 0.00461 | 2,289,870.00 |
| 16 Abr 2024 | 0.00513 | 0.00 | 0.00% | 0.00514 | 0.00597 | 0.00462 | 4,031,845.00 |
| 15 Abr 2024 | 0.00513 | 0.00012 | 2.40% | 0.00624 | 0.00626 | 0.00477 | 3,293,343.00 |
| 14 Abr 2024 | 0.00501 | -0.00228 | -31.28% | 0.00731 | 0.00789 | 0.00479 | 1,942,095.00 |
| 13 Abr 2024 | 0.00729 | -0.00004 | -0.55% | 0.00734 | 0.00748 | 0.00533 | 3,171,304.00 |
| 12 Abr 2024 | 0.00733 | 0.00003 | 0.41% | 0.00762 | 0.0079 | 0.00675 | 1,410,587.00 |
| 11 Abr 2024 | 0.0073 | 0.00108 | 17.36% | 0.00614 | 0.00878 | 0.00584 | 996,114.00 |
| 10 Abr 2024 | 0.00622 | -0.00092 | -12.89% | 0.00709 | 0.00719 | 0.00621 | 3,079,528.00 |
| 09 Abr 2024 | 0.00714 | 0.00006 | 0.85% | 0.00689 | 0.00795 | 0.00685 | 686,675.00 |
| 08 Abr 2024 | 0.00708 | -0.00085 | -10.72% | 0.0068 | 0.00803 | 0.00659 | 2,576,683.00 |
| 07 Abr 2024 | 0.00793 | 0.00073 | 10.14% | 0.0071 | 0.00803 | 0.0066 | 1,384,964.00 |
| 06 Abr 2024 | 0.0072 | -0.00179 | -19.91% | 0.00899 | 0.00904 | 0.0071 | 2,546,475.00 |
| 05 Abr 2024 | 0.00899 | -0.00004 | -0.44% | 0.00895 | 0.00918 | 0.0073 | 2,598,876.00 |
| 04 Abr 2024 | 0.00903 | 0.00033 | 3.79% | 0.0087 | 0.00904 | 0.0072 | 1,717,641.00 |
| 03 Abr 2024 | 0.0087 | -0.00032 | -3.55% | 0.00899 | 0.0095 | 0.0075 | 1,334,837.00 |
| 02 Abr 2024 | 0.00902 | 0.00002 | 0.22% | 0.00902 | 0.00904 | 0.0069 | 724,141.00 |
| 01 Abr 2024 | 0.009 | -0.00153 | -14.53% | 0.01052 | 0.01068 | 0.00894 | 222,578.00 |
| 31 Mar 2024 | 0.01053 | -0.00002 | -0.19% | 0.01068 | 0.0113 | 0.0095 | 517,877.00 |
| 30 Mar 2024 | 0.01055 | -0.00156 | -12.88% | 0.01215 | 0.01216 | 0.0101 | 170,986.00 |
| 29 Mar 2024 | 0.01211 | 0.00001 | 0.08% | 0.01214 | 0.01216 | 0.0101 | 740,100.00 |
| 28 Mar 2024 | 0.0121 | 0.00 | 0.00% | 0.01208 | 0.01215 | 0.0109 | 354,586.00 |
| 27 Mar 2024 | 0.0121 | 0.00004 | 0.33% | 0.01206 | 0.0123 | 0.0116 | 311,097.00 |
| 26 Mar 2024 | 0.01206 | -0.00004 | -0.33% | 0.01209 | 0.0142 | 0.0117 | 346,681.00 |
| 25 Mar 2024 | 0.0121 | 0.00011 | 0.92% | 0.014 | 0.0158 | 0.01193 | 866,286.00 |
| 24 Mar 2024 | 0.01199 | -0.00001 | -0.08% | 0.0145 | 0.0155 | 0.01193 | 359,999.00 |
| 23 Mar 2024 | 0.012 | -0.002 | -14.29% | 0.0143 | 0.0163 | 0.01193 | 1,685,301.00 |
| 22 Mar 2024 | 0.014 | 0.00201 | 16.76% | 0.01191 | 0.0167 | 0.0117 | 3,949,814.00 |
| 21 Mar 2024 | 0.01199 | -0.00121 | -9.17% | 0.0132 | 0.0142 | 0.01187 | 1,347,688.00 |
| 20 Mar 2024 | 0.0132 | 0.0013 | 10.92% | 0.0119 | 0.01637 | 0.0114 | 3,039,302.00 |
| 19 Mar 2024 | 0.0119 | -0.0006 | -4.80% | 0.0123 | 0.01879 | 0.0113 | 3,048,582.00 |
| 18 Mar 2024 | 0.0125 | -0.0019 | -13.19% | 0.0144 | 0.01939 | 0.0121 | 2,232,881.00 |
| 17 Mar 2024 | 0.0144 | -0.0018 | -11.11% | 0.0162 | 0.02127 | 0.0135 | 2,621,991.00 |
| 16 Mar 2024 | 0.0162 | -0.0017 | -9.50% | 0.0183 | 0.02157 | 0.0151 | 1,739,543.00 |
| 15 Mar 2024 | 0.0179 | -0.00362 | -16.82% | 0.02154 | 0.02155 | 0.0171 | 2,659,244.00 |
| 14 Mar 2024 | 0.02152 | 0.00 | 0.00% | 0.0209 | 0.0219 | 0.0201 | 1,746,625.00 |
| 13 Mar 2024 | 0.02152 | 0.00002 | 0.09% | 0.02151 | 0.0231 | 0.0201 | 157,244.00 |
| 12 Mar 2024 | 0.0215 | 0.00002 | 0.09% | 0.02149 | 0.0247 | 0.0205 | 221,235.00 |
| 11 Mar 2024 | 0.02148 | 0.00092 | 4.47% | 0.02056 | 0.0261 | 0.0191 | 324,615.00 |
| 10 Mar 2024 | 0.02056 | 0.00007 | 0.34% | 0.0205 | 0.02057 | 0.0182 | 979,785.00 |
| 09 Mar 2024 | 0.02049 | 0.00001 | 0.05% | 0.02054 | 0.02057 | 0.02047 | 117,449.00 |
| 08 Mar 2024 | 0.02048 | -0.00009 | -0.44% | 0.02056 | 0.0223 | 0.0181 | 47,335.00 |
| 07 Mar 2024 | 0.02057 | -0.00023 | -1.11% | 0.02072 | 0.02072 | 0.0188 | 157,671.00 |
| 06 Mar 2024 | 0.0208 | -0.00181 | -8.01% | 0.02257 | 0.02265 | 0.0201 | 37,109.00 |
| 05 Mar 2024 | 0.02261 | 0.00003 | 0.13% | 0.02256 | 0.0234 | 0.0212 | 167,267.00 |
| 04 Mar 2024 | 0.02258 | -0.00022 | -0.96% | 0.02254 | 0.0242 | 0.02189 | 197,095.00 |
| 03 Mar 2024 | 0.0228 | 0.00019 | 0.84% | 0.02257 | 0.0229 | 0.0216 | 111,684.00 |
| 02 Mar 2024 | 0.02261 | -0.00199 | -8.09% | 0.02455 | 0.02465 | 0.0211 | 656,245.00 |
![Logo de GST [Green Satoshi Token] (GSTUSDT).](/common/images/company/COIN_GSTUUSD.png){kind=small}
