GCUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 0.000127 | -0.00000400 | -3.05% | 0.000131 | 0.000131 | 0.000104 | 25,210,773.00 |
01 Jul 2024 | 0.000131 | 0.00000600 | 4.80% | 0.000041 | 0.000139 | 0.000041 | 24,163,891.00 |
30 Jun 2024 | 0.000125 | 0.00000900 | 7.76% | 0.000116 | 0.000125 | 0.000111 | 33,535,309.00 |
29 Jun 2024 | 0.000116 | 0.00000500 | 4.50% | 0.000112 | 0.000116 | 0.000111 | 38,932,652.00 |
28 Jun 2024 | 0.000111 | 0.00000500 | 4.72% | 0.000106 | 0.000114 | 0.000106 | 18,595,368.00 |
27 Jun 2024 | 0.000106 | -0.00000700 | -6.19% | 0.000113 | 0.000114 | 0.000106 | 16,189,259.00 |
26 Jun 2024 | 0.000113 | -0.00000400 | -3.42% | 0.000117 | 0.000117 | 0.000112 | 24,361,311.00 |
25 Jun 2024 | 0.000117 | 0.00000300 | 2.63% | 0.000114 | 0.000117 | 0.000112 | 15,575,193.00 |
24 Jun 2024 | 0.000114 | 0.00000400 | 3.64% | 0.00011 | 0.000116 | 0.000109 | 19,367,110.00 |
23 Jun 2024 | 0.00011 | -0.00000100 | -0.90% | 0.000111 | 0.000111 | 0.000105 | 10,408,904.00 |
22 Jun 2024 | 0.000111 | -0.00000300 | -2.63% | 0.000113 | 0.000114 | 0.000104 | 10,459,147.00 |
21 Jun 2024 | 0.000114 | -0.00000100 | -0.87% | 0.000115 | 0.000116 | 0.000107 | 9,474,997.00 |
20 Jun 2024 | 0.000115 | -0.00000400 | -3.36% | 0.000115 | 0.000119 | 0.000106 | 10,432,406.00 |
19 Jun 2024 | 0.000119 | 0.00000400 | 3.48% | 0.000115 | 0.000119 | 0.000108 | 13,573,380.00 |
18 Jun 2024 | 0.000115 | 0.000014 | 13.86% | 0.000101 | 0.000115 | 0.000056 | 12,365,687.00 |
17 Jun 2024 | 0.000101 | 0.000011 | 12.22% | 0.00009 | 0.000101 | 0.00009 | 5,384,114.00 |
16 Jun 2024 | 0.00009 | 0.00 | 0.00% | 0.00009 | 0.000091 | 0.000089 | 16,099,920.00 |
15 Jun 2024 | 0.00009 | 0.00 | 0.00% | 0.00009 | 0.00009 | 0.00009 | 16,320,295.00 |
14 Jun 2024 | 0.00009 | -0.00000100 | -1.10% | 0.000091 | 0.000092 | 0.000089 | 7,252,050.00 |
13 Jun 2024 | 0.000091 | 0.00000100 | 1.11% | 0.00009 | 0.000093 | 0.000089 | 14,396,972.00 |
12 Jun 2024 | 0.00009 | -0.00000600 | -6.25% | 0.000096 | 0.0001 | 0.000088 | 10,757,494.00 |
11 Jun 2024 | 0.000096 | -0.000011 | -10.28% | 0.000108 | 0.000108 | 0.000096 | 12,190,607.00 |
10 Jun 2024 | 0.000107 | -0.00000300 | -2.73% | 0.00011 | 0.00011 | 0.000107 | 11,767,553.00 |
09 Jun 2024 | 0.00011 | 0.00000900 | 8.91% | 0.000101 | 0.00011 | 0.000099 | 7,577,984.00 |
08 Jun 2024 | 0.000101 | -0.00000200 | -1.94% | 0.000103 | 0.000103 | 0.000096 | 7,325,891.00 |
07 Jun 2024 | 0.000103 | 0.00000100 | 0.98% | 0.000102 | 0.00011 | 0.0001 | 12,872,597.00 |
06 Jun 2024 | 0.000102 | -0.00000800 | -7.27% | 0.00011 | 0.000113 | 0.000101 | 5,913,480.00 |
05 Jun 2024 | 0.00011 | 0.00 | 0.00% | 0.000041 | 0.00011 | 0.000041 | 4,845,661.00 |
04 Jun 2024 | 0.00011 | 0.00000200 | 1.85% | 0.000108 | 0.00011 | 0.000096 | 4,353,168.00 |
03 Jun 2024 | 0.000108 | 0.00000100 | 0.93% | 0.00011 | 0.00011 | 0.000083 | 6,547,664.00 |
02 Jun 2024 | 0.000107 | -0.00000300 | -2.73% | 0.00011 | 0.000115 | 0.000107 | 6,278,853.00 |
01 Jun 2024 | 0.00011 | 0.00000400 | 3.77% | 0.000106 | 0.00011 | 0.000106 | 5,417,310.00 |
31 May 2024 | 0.000106 | -0.00000900 | -7.83% | 0.000115 | 0.000115 | 0.0001 | 5,612,656.00 |
30 May 2024 | 0.000115 | 0.000033 | 40.24% | 0.000082 | 0.00012 | 0.000082 | 13,063,424.00 |
29 May 2024 | 0.000082 | 0.000034 | 70.83% | 0.000048 | 0.000082 | 0.000043 | 41,062,445.00 |
28 May 2024 | 0.000048 | 0.00000100 | 2.13% | 0.000048 | 0.000048 | 0.000048 | 26,045,266.00 |
27 May 2024 | 0.000047 | 0.00000100 | 2.17% | 0.000046 | 0.000047 | 0.000046 | 33,645,040.00 |
26 May 2024 | 0.000046 | -0.00000500 | -9.80% | 0.000051 | 0.000051 | 0.000045 | 81,197.00 |
25 May 2024 | 0.000051 | 0.00 | 0.00% | 0.000051 | 0.000051 | 0.000051 | 10,240,361.00 |
24 May 2024 | 0.000051 | -0.00000300 | -5.56% | 0.000054 | 0.000054 | 0.000051 | 0.00 |
23 May 2024 | 0.000054 | 0.00000200 | 3.85% | 0.000052 | 0.000054 | 0.000052 | 0.00 |
22 May 2024 | 0.000052 | -0.00000400 | -7.14% | 0.000056 | 0.000056 | 0.00005 | 37,467,072.00 |
21 May 2024 | 0.000056 | -0.00000300 | -5.08% | 0.000058 | 0.000058 | 0.000052 | 9,674,749.00 |
20 May 2024 | 0.000059 | 0.00000300 | 5.36% | 0.000051 | 0.000059 | 0.000051 | 84,005.00 |
19 May 2024 | 0.000056 | -0.00000800 | -12.50% | 0.000064 | 0.000064 | 0.000042 | 250,283.00 |
18 May 2024 | 0.000064 | 0.00000400 | 6.67% | 0.00006 | 0.000064 | 0.00006 | 62,386,441.00 |
17 May 2024 | 0.00006 | -0.00000100 | -1.64% | 0.000061 | 0.000061 | 0.00006 | 13,769.00 |
16 May 2024 | 0.000061 | 0.00000400 | 7.02% | 0.000057 | 0.000061 | 0.000057 | 33,903.00 |
15 May 2024 | 0.000057 | 0.00 | 0.00% | 0.000057 | 0.000057 | 0.000057 | 0.00 |
14 May 2024 | 0.000057 | 0.00 | 0.00% | 0.000057 | 0.000057 | 0.000057 | 0.00 |
13 May 2024 | 0.000057 | -0.00000400 | -6.56% | 0.000061 | 0.000061 | 0.000053 | 5,196,136.00 |
12 May 2024 | 0.000061 | 0.00000800 | 15.09% | 0.000053 | 0.000061 | 0.000053 | 9,922,648.00 |
11 May 2024 | 0.000053 | -0.00000600 | -10.17% | 0.00005 | 0.000053 | 0.00005 | 14,713,847.00 |
10 May 2024 | 0.000059 | -0.00000400 | -6.35% | 0.000063 | 0.000063 | 0.000056 | 24,629,884.00 |
09 May 2024 | 0.000063 | -0.00000300 | -4.55% | 0.000066 | 0.000067 | 0.000055 | 11,650.00 |
08 May 2024 | 0.000066 | -0.00000200 | -2.94% | 0.000068 | 0.000068 | 0.000066 | 18,947,705.00 |
07 May 2024 | 0.000068 | 0.00000500 | 7.94% | 0.000063 | 0.000068 | 0.000063 | 267,238.00 |
06 May 2024 | 0.000063 | -0.00000200 | -3.08% | 0.000067 | 0.00007 | 0.000063 | 22,044,138.00 |
05 May 2024 | 0.000065 | 0.00000500 | 8.33% | 0.000061 | 0.000071 | 0.000061 | 1,457,486.00 |
04 May 2024 | 0.00006 | 0.00000500 | 9.09% | 0.000055 | 0.000069 | 0.000054 | 1,159,328.00 |
03 May 2024 | 0.000055 | 0.000013 | 30.95% | 0.000042 | 0.000057 | 0.000042 | 167,478.00 |
02 May 2024 | 0.000042 | -0.00000800 | -16.00% | 0.00005 | 0.00005 | 0.000041 | 605,320.00 |
01 May 2024 | 0.00005 | 0.00001 | 25.00% | 0.000039 | 0.00005 | 0.000039 | 14,544,077.00 |
30 Abr 2024 | 0.00004 | -0.00000100 | -2.44% | 0.000041 | 0.000041 | 0.000039 | 5,300,000.00 |
29 Abr 2024 | 0.000041 | -0.00000200 | -4.65% | 0.000041 | 0.000043 | 0.000041 | 0.00 |
28 Abr 2024 | 0.000043 | -0.00000200 | -4.44% | 0.000041 | 0.000043 | 0.000041 | 8,043.00 |
27 Abr 2024 | 0.000045 | -0.00000200 | -4.26% | 0.000047 | 0.000048 | 0.000041 | 56,480.00 |
26 Abr 2024 | 0.000047 | 0.00000200 | 4.44% | 0.000045 | 0.000048 | 0.000045 | 211,321.00 |
25 Abr 2024 | 0.000045 | 0.00000300 | 7.14% | 0.000042 | 0.000045 | 0.000042 | 110,645.00 |
24 Abr 2024 | 0.000042 | -0.00000200 | -4.55% | 0.000044 | 0.000044 | 0.000041 | 32,169,120.00 |
23 Abr 2024 | 0.000044 | 0.00000800 | 22.22% | 0.000041 | 0.000044 | 0.000039 | 27,189,517.00 |
22 Abr 2024 | 0.000036 | 0.00000100 | 2.86% | 0.000041 | 0.000043 | 0.000035 | 7,367,915.00 |
21 Abr 2024 | 0.000035 | 0.00000300 | 9.38% | 0.000032 | 0.000036 | 0.000032 | 611,288.00 |
20 Abr 2024 | 0.000032 | -0.00000400 | -11.11% | 0.000036 | 0.000036 | 0.00003 | 259,962.00 |
19 Abr 2024 | 0.000036 | 0.00000200 | 5.88% | 0.000034 | 0.000036 | 0.000034 | 2,626,928.00 |
18 Abr 2024 | 0.000034 | -0.00000200 | -5.56% | 0.000036 | 0.000036 | 0.000027 | 31,090,485.00 |
17 Abr 2024 | 0.000036 | 0.00000100 | 2.86% | 0.000035 | 0.000036 | 0.000034 | 35,794,975.00 |
16 Abr 2024 | 0.000035 | 0.00000500 | 16.67% | 0.000037 | 0.000037 | 0.000035 | 739,220.00 |
15 Abr 2024 | 0.00003 | -0.00000700 | -18.92% | 0.000035 | 0.000036 | 0.00003 | 2,328,724.00 |
14 Abr 2024 | 0.000037 | 0.00 | 0.00% | 0.000037 | 0.000037 | 0.000035 | 34.00 |
13 Abr 2024 | 0.000037 | -0.00000400 | -9.76% | 0.000041 | 0.000041 | 0.00003 | 47,674,929.00 |
12 Abr 2024 | 0.000041 | -0.00000200 | -4.65% | 0.000044 | 0.000045 | 0.000041 | 56,375,363.00 |
11 Abr 2024 | 0.000043 | -0.00000100 | -2.27% | 0.000044 | 0.000044 | 0.000042 | 6,252,139.00 |
10 Abr 2024 | 0.000044 | 0.00000500 | 12.82% | 0.000039 | 0.000046 | 0.000039 | 5,557,512.00 |
09 Abr 2024 | 0.000039 | -0.00000400 | -9.30% | 0.000043 | 0.000043 | 0.000039 | 87,897.00 |
08 Abr 2024 | 0.000043 | 0.00000400 | 10.26% | 0.000037 | 0.000043 | 0.000037 | 8,668,909.00 |
07 Abr 2024 | 0.000039 | -0.00000400 | -9.30% | 0.000043 | 0.000043 | 0.000039 | 313,238.00 |
06 Abr 2024 | 0.000043 | 0.00 | 0.00% | 0.000043 | 0.000043 | 0.000043 | 0.00 |
05 Abr 2024 | 0.000043 | 0.00000600 | 16.22% | 0.000037 | 0.000043 | 0.000036 | 41,140.00 |
04 Abr 2024 | 0.000037 | -0.00000600 | -13.95% | 0.000043 | 0.000043 | 0.000033 | 8,674,554.00 |