Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GDTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.00000307 | 0.00000007 | 2.33% | 0.00000300 | 0.00000309 | 0.00000297 | 983,618.00 |
| 27 Jun 2024 | 0.00000300 | -0.00000007 | -2.28% | 0.00000307 | 0.00000309 | 0.00000298 | 1,005,163.00 |
| 26 Jun 2024 | 0.00000307 | 0.00000002 | 0.66% | 0.00000304 | 0.00000312 | 0.00000303 | 1,319,952.00 |
| 25 Jun 2024 | 0.00000305 | -0.00000006 | -1.93% | 0.00000311 | 0.00000312 | 0.00000303 | 953,249.00 |
| 24 Jun 2024 | 0.00000311 | 0.00000005 | 1.63% | 0.00000306 | 0.00000321 | 0.00000304 | 940,995.00 |
| 23 Jun 2024 | 0.00000306 | 0.00000007 | 2.34% | 0.00000299 | 0.00000307 | 0.00000296 | 983,274.00 |
| 22 Jun 2024 | 0.00000299 | 0.00000003 | 1.01% | 0.00000296 | 0.00000301 | 0.00000296 | 961,999.00 |
| 21 Jun 2024 | 0.00000296 | -0.00000002 | -0.67% | 0.00000298 | 0.00000303 | 0.00000294 | 978,463.00 |
| 20 Jun 2024 | 0.00000298 | -0.00000009 | -2.93% | 0.00000307 | 0.00000307 | 0.00000296 | 195,131.00 |
| 19 Jun 2024 | 0.00000307 | -0.00000004 | -1.29% | 0.00000311 | 0.00000312 | 0.00000304 | 231,727.00 |
| 18 Jun 2024 | 0.00000311 | 0.00000004 | 1.30% | 0.00000307 | 0.00000314 | 0.00000306 | 532,257.00 |
| 17 Jun 2024 | 0.00000307 | 0.00 | 0.00% | 0.00000307 | 0.00000324 | 0.00000301 | 805,733.00 |
| 16 Jun 2024 | 0.00000307 | 0.00000015 | 5.14% | 0.00000292 | 0.00000689 | 0.00000292 | 493,174.00 |
| 15 Jun 2024 | 0.00000292 | -0.00000008 | -2.67% | 0.00000300 | 0.00000300 | 0.00000292 | 307,656.00 |
| 14 Jun 2024 | 0.00000300 | -0.00000002 | -0.66% | 0.00000302 | 0.00000310 | 0.00000298 | 755,967.00 |
| 13 Jun 2024 | 0.00000302 | 0.00000005 | 1.68% | 0.00000297 | 0.000058 | 0.00000296 | 990,603.00 |
| 12 Jun 2024 | 0.00000297 | -0.00000006 | -1.98% | 0.00000303 | 0.00000306 | 0.00000290 | 923,008.00 |
| 11 Jun 2024 | 0.00000303 | 0.00000014 | 4.84% | 0.00000289 | 0.00000309 | 0.00000288 | 889,220.00 |
| 10 Jun 2024 | 0.00000289 | 0.00 | 0.00% | 0.00000289 | 0.00000291 | 0.00000285 | 1,272,627.00 |
| 09 Jun 2024 | 0.00000289 | -0.00000002 | -0.69% | 0.00000291 | 0.00000291 | 0.00000288 | 958,297.00 |
| 08 Jun 2024 | 0.00000291 | 0.00 | 0.00% | 0.00000291 | 0.00000291 | 0.00000289 | 991,752.00 |
| 07 Jun 2024 | 0.00000291 | 0.00000010 | 3.56% | 0.00000281 | 0.00000292 | 0.00000278 | 918,103.00 |
| 06 Jun 2024 | 0.00000281 | 0.00000003 | 1.08% | 0.00000277 | 0.00000285 | 0.00000277 | 954,241.00 |
| 05 Jun 2024 | 0.00000278 | -0.00000002 | -0.71% | 0.00000282 | 0.00000283 | 0.00000275 | 1,323,863.00 |
| 04 Jun 2024 | 0.00000280 | -0.00000004 | -1.41% | 0.00000284 | 0.00000286 | 0.00000279 | 508,360.00 |
| 03 Jun 2024 | 0.00000284 | 0.00000001 | 0.35% | 0.00000283 | 0.00000285 | 0.00000278 | 934,828.00 |
| 02 Jun 2024 | 0.00000283 | 0.00000002 | 0.71% | 0.00000281 | 0.00000285 | 0.00000279 | 982,124.00 |
| 01 Jun 2024 | 0.00000281 | -0.00000004 | -1.40% | 0.00000285 | 0.00000285 | 0.00000280 | 955,302.00 |
| 31 May 2024 | 0.00000285 | 0.00000001 | 0.35% | 0.00000285 | 0.00000288 | 0.00000279 | 943,368.00 |
| 30 May 2024 | 0.00000284 | 0.00000002 | 0.71% | 0.00000283 | 0.00000289 | 0.00000279 | 881,304.00 |
| 29 May 2024 | 0.00000282 | 0.00000004 | 1.44% | 0.00000279 | 0.00000286 | 0.00000275 | 653,101.00 |
| 28 May 2024 | 0.00000278 | 0.00000003 | 1.09% | 0.00000275 | 0.00000284 | 0.00000273 | 827,309.00 |
| 27 May 2024 | 0.00000275 | -0.00000008 | -2.83% | 0.00000284 | 0.00000284 | 0.00000269 | 1,162,020.00 |
| 26 May 2024 | 0.00000283 | -0.00000006 | -2.08% | 0.00000289 | 0.00000291 | 0.00000278 | 977,011.00 |
| 25 May 2024 | 0.00000289 | -0.00000003 | -1.03% | 0.00000292 | 0.00000293 | 0.00000288 | 960,186.00 |
| 24 May 2024 | 0.00000292 | 0.00000006 | 2.10% | 0.00000288 | 0.00000297 | 0.00000281 | 894,073.00 |
| 23 May 2024 | 0.00000286 | -0.00000002 | -0.69% | 0.00000288 | 0.00000298 | 0.00000273 | 957,171.00 |
| 22 May 2024 | 0.00000288 | 0.00000003 | 1.05% | 0.00000286 | 0.00000297 | 0.00000284 | 877,770.00 |
| 21 May 2024 | 0.00000285 | -0.00000014 | -4.68% | 0.00000299 | 0.00000324 | 0.00000282 | 851,038.00 |
| 20 May 2024 | 0.00000299 | -0.00000061 | -16.94% | 0.00000360 | 0.00000361 | 0.00000298 | 915,859.00 |
| 19 May 2024 | 0.00000360 | 0.00000013 | 3.75% | 0.00000347 | 0.00000405 | 0.00000347 | 470,525.00 |
| 18 May 2024 | 0.00000347 | 0.00 | 0.00% | 0.00000347 | 0.00000352 | 0.00000345 | 619,773.00 |
| 17 May 2024 | 0.00000347 | -0.00000012 | -3.34% | 0.000058 | 0.000058 | 0.00000347 | 2,043.00 |
| 16 May 2024 | 0.00000359 | 0.00 | 0.00% | 0.00000359 | 0.00000359 | 0.00000359 | 0.00 |
| 15 May 2024 | 0.00000359 | 0.00000005 | 1.41% | 0.00000354 | 0.00000371 | 0.00000354 | 22,551.00 |
| 14 May 2024 | 0.00000354 | -0.00000002 | -0.56% | 0.00000356 | 0.00000368 | 0.00000354 | 204,642.00 |
| 13 May 2024 | 0.00000356 | -0.00000001 | -0.28% | 0.00000358 | 0.00000365 | 0.00000350 | 1,244,022.00 |
| 12 May 2024 | 0.00000357 | 0.00 | 0.00% | 0.00000357 | 0.00000357 | 0.00000357 | 0.00 |
| 11 May 2024 | 0.00000357 | -0.00000007 | -1.92% | 0.00000364 | 0.00000364 | 0.00000356 | 379,416.00 |
| 10 May 2024 | 0.00000364 | 0.00000015 | 4.30% | 0.00000349 | 0.00000365 | 0.00000349 | 21,854.00 |
| 09 May 2024 | 0.00000349 | 0.00000001 | 0.29% | 0.00000348 | 0.00000350 | 0.00000343 | 535,649.00 |
| 08 May 2024 | 0.00000348 | 0.00000004 | 1.16% | 0.00000344 | 0.00000353 | 0.00000343 | 633,717.00 |
| 07 May 2024 | 0.00000344 | 0.00000004 | 1.18% | 0.00000340 | 0.00000344 | 0.00000333 | 292,610.00 |
| 06 May 2024 | 0.00000340 | 0.00000002 | 0.59% | 0.00000340 | 0.00000349 | 0.00000330 | 1,160,996.00 |
| 05 May 2024 | 0.00000338 | -0.00000006 | -1.74% | 0.00000344 | 0.00000347 | 0.00000336 | 824,663.00 |
| 04 May 2024 | 0.00000344 | -0.00000002 | -0.58% | 0.00000346 | 0.00000348 | 0.00000339 | 961,080.00 |
| 03 May 2024 | 0.00000346 | -0.00000011 | -3.08% | 0.00000357 | 0.00000379 | 0.00000343 | 884,006.00 |
| 02 May 2024 | 0.00000357 | -0.00000003 | -0.83% | 0.00000360 | 0.00000369 | 0.00000354 | 962,616.00 |
| 01 May 2024 | 0.00000360 | 0.00000002 | 0.56% | 0.00000358 | 0.00000381 | 0.00000356 | 949,532.00 |
| 30 Abr 2024 | 0.00000358 | 0.00000024 | 7.19% | 0.00000336 | 0.00000368 | 0.00000332 | 921,327.00 |
| 29 Abr 2024 | 0.00000334 | 0.00000002 | 0.60% | 0.00000341 | 0.00000347 | 0.00000328 | 1,492,193.00 |
| 28 Abr 2024 | 0.00000332 | -0.00000007 | -2.06% | 0.00000339 | 0.00000339 | 0.00000325 | 495,692.00 |
| 27 Abr 2024 | 0.00000339 | -0.00000014 | -3.97% | 0.00000353 | 0.00000358 | 0.00000339 | 214,483.00 |
| 26 Abr 2024 | 0.00000353 | 0.00000013 | 3.82% | 0.00000340 | 0.00000355 | 0.00000340 | 372,500.00 |
| 25 Abr 2024 | 0.00000340 | -0.00000005 | -1.45% | 0.00000345 | 0.00000351 | 0.00000339 | 707,595.00 |
| 24 Abr 2024 | 0.00000345 | 0.00000006 | 1.77% | 0.00000339 | 0.00000349 | 0.00000332 | 847,825.00 |
| 23 Abr 2024 | 0.00000339 | -0.00000002 | -0.59% | 0.00000341 | 0.00000347 | 0.00000334 | 943,612.00 |
| 22 Abr 2024 | 0.00000341 | -0.00000007 | -2.01% | 0.00000339 | 0.00000349 | 0.00000337 | 1,216,611.00 |
| 21 Abr 2024 | 0.00000348 | 0.00000005 | 1.46% | 0.00000343 | 0.00000349 | 0.00000341 | 883,271.00 |
| 20 Abr 2024 | 0.00000343 | -0.00000015 | -4.19% | 0.00000358 | 0.00000362 | 0.00000343 | 970,419.00 |
| 19 Abr 2024 | 0.00000358 | 0.00000009 | 2.58% | 0.00000350 | 0.00000373 | 0.00000341 | 986,237.00 |
| 18 Abr 2024 | 0.00000349 | -0.00000012 | -3.32% | 0.00000370 | 0.00000370 | 0.00000347 | 728,567.00 |
| 17 Abr 2024 | 0.00000361 | -0.00000005 | -1.37% | 0.00000365 | 0.00000374 | 0.00000352 | 548,174.00 |
| 16 Abr 2024 | 0.00000366 | 0.00000012 | 3.39% | 0.00000354 | 0.00000577 | 0.00000353 | 318,820.00 |
| 15 Abr 2024 | 0.00000354 | 0.00000005 | 1.43% | 0.00000348 | 0.00000363 | 0.00000336 | 1,059,004.00 |
| 14 Abr 2024 | 0.00000349 | -0.00000025 | -6.68% | 0.00000376 | 0.00000376 | 0.00000347 | 501,763.00 |
| 13 Abr 2024 | 0.00000374 | 0.00000061 | 19.49% | 0.00000313 | 0.00000384 | 0.00000313 | 48,839.00 |
| 12 Abr 2024 | 0.00000313 | 0.00000003 | 0.97% | 0.00000310 | 0.00000351 | 0.00000310 | 13,702.00 |
| 11 Abr 2024 | 0.00000310 | 0.00000005 | 1.64% | 0.00000305 | 0.00000314 | 0.00000304 | 81,746.00 |
| 10 Abr 2024 | 0.00000305 | 0.00000005 | 1.67% | 0.00000300 | 0.00000327 | 0.00000297 | 244,506.00 |
| 09 Abr 2024 | 0.00000300 | 0.00 | 0.00% | 0.00000300 | 0.00000301 | 0.00000283 | 257,454.00 |
| 08 Abr 2024 | 0.00000300 | -0.00000039 | -11.50% | 0.00000326 | 0.00000328 | 0.00000299 | 850,018.00 |
| 07 Abr 2024 | 0.00000339 | 0.00000023 | 7.28% | 0.00000316 | 0.00000350 | 0.00000309 | 112,762.00 |
| 06 Abr 2024 | 0.00000316 | -0.00000001 | -0.32% | 0.00000317 | 0.00000325 | 0.00000315 | 220,427.00 |
| 05 Abr 2024 | 0.00000317 | -0.00000005 | -1.55% | 0.00000322 | 0.00000338 | 0.00000314 | 269,626.00 |
| 04 Abr 2024 | 0.00000322 | -0.00000063 | -16.36% | 0.00000385 | 0.00000406 | 0.00000275 | 251,460.00 |
| 03 Abr 2024 | 0.00000385 | 0.00000010 | 2.67% | 0.00000375 | 0.00000394 | 0.00000373 | 526,819.00 |
| 02 Abr 2024 | 0.00000375 | 0.00000015 | 4.17% | 0.00000360 | 0.00000387 | 0.00000360 | 99,257.00 |
| 01 Abr 2024 | 0.00000360 | 0.00000007 | 1.98% | 0.00000329 | 0.00000370 | 0.00000329 | 270,357.00 |
| 31 Mar 2024 | 0.00000353 | 0.00000012 | 3.52% | 0.00000339 | 0.00000353 | 0.00000328 | 86,132.00 |
| 30 Mar 2024 | 0.00000341 | 0.00 | 0.00% | 0.00000341 | 0.00000341 | 0.00000341 | 0.00 |
