GEMSUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 May 2024 | 0.000092 | -0.00000200 | -2.13% | 0.000096 | 0.000097 | 0.000089 | 25,889,642.00 |
05 May 2024 | 0.000094 | 0.00000056 | 0.60% | 0.000093 | 0.000095 | 0.000092 | 25,803,987.00 |
04 May 2024 | 0.000094 | 0.00000035 | 0.38% | 0.000093 | 0.000095 | 0.000093 | 2,920,122.00 |
03 May 2024 | 0.000093 | 0.00000300 | 3.35% | 0.00009 | 0.000094 | 0.000089 | 82,565,103.00 |
02 May 2024 | 0.00009 | 0.00000030 | 0.34% | 0.000089 | 0.00009 | 0.000087 | 47,823,675.00 |
01 May 2024 | 0.000089 | -0.00000100 | -1.10% | 0.00009 | 0.000091 | 0.000084 | 27,695,411.00 |
30 Abr 2024 | 0.000091 | -0.00000600 | -6.22% | 0.000096 | 0.000097 | 0.000088 | 31,960,194.00 |
29 Abr 2024 | 0.000096 | 0.000031 | 47.47% | 0.000092 | 0.000097 | 0.000063 | 31,288,861.00 |
28 Abr 2024 | 0.000065 | 0.00000024 | 0.37% | 0.000065 | 0.000067 | 0.000065 | 80,236,854.00 |
27 Abr 2024 | 0.000065 | 0.00000300 | 4.80% | 0.000063 | 0.000066 | 0.000062 | 893,106.00 |
26 Abr 2024 | 0.000063 | -0.00000058 | -0.92% | 0.000063 | 0.000063 | 0.000062 | 55,421,821.00 |
25 Abr 2024 | 0.000063 | -0.000031 | -32.96% | 0.000094 | 0.000095 | 0.000062 | 73,898,071.00 |
24 Abr 2024 | 0.000094 | -0.00000300 | -3.11% | 0.000097 | 0.000099 | 0.000093 | 30,924,057.00 |
23 Abr 2024 | 0.000097 | 0.00000054 | 0.56% | 0.000096 | 0.000098 | 0.000095 | 18,323,120.00 |
22 Abr 2024 | 0.000096 | 0.00000200 | 2.12% | 0.000092 | 0.000097 | 0.000091 | 62,978,112.00 |
21 Abr 2024 | 0.000094 | -0.00000011 | -0.12% | 0.000094 | 0.000096 | 0.000094 | 25,684,802.00 |
20 Abr 2024 | 0.000095 | 0.00000200 | 2.17% | 0.000092 | 0.000095 | 0.000091 | 8,741,246.00 |
19 Abr 2024 | 0.000092 | -0.000031 | -25.27% | 0.000122 | 0.000125 | 0.000091 | 13,114,623.00 |
18 Abr 2024 | 0.000123 | 0.00000300 | 2.51% | 0.00012 | 0.000124 | 0.000092 | 31,930,006.00 |
17 Abr 2024 | 0.000119 | 0.000027 | 29.17% | 0.000092 | 0.000122 | 0.000088 | 12,067,819.00 |
16 Abr 2024 | 0.000093 | -0.00000050 | -0.54% | 0.000093 | 0.000094 | 0.00009 | 9,196,739.00 |
15 Abr 2024 | 0.000093 | -0.00000200 | -2.11% | 0.000094 | 0.000098 | 0.000091 | 59,203.00 |
14 Abr 2024 | 0.000095 | 0.00000400 | 4.40% | 0.00009 | 0.000095 | 0.000087 | 21,092,629.00 |
13 Abr 2024 | 0.000091 | -0.00000600 | -6.17% | 0.000097 | 0.000099 | 0.000087 | 37,324,482.00 |
12 Abr 2024 | 0.000097 | -0.00000800 | -7.60% | 0.000105 | 0.000107 | 0.000094 | 810,400.00 |
11 Abr 2024 | 0.000105 | -0.00000099 | -0.93% | 0.000106 | 0.000108 | 0.000104 | 1,305,849.00 |
10 Abr 2024 | 0.000106 | 0.00000093 | 0.88% | 0.000105 | 0.000107 | 0.000103 | 871,284.00 |
09 Abr 2024 | 0.000105 | -0.00000600 | -5.41% | 0.000111 | 0.000112 | 0.000104 | 26,324,701.00 |
08 Abr 2024 | 0.000111 | 0.00000700 | 6.75% | 0.000131 | 0.000134 | 0.000103 | 22,056,735.00 |
07 Abr 2024 | 0.000104 | 0.00000300 | 2.97% | 0.000101 | 0.000104 | 0.0001 | 18,479,531.00 |
06 Abr 2024 | 0.000101 | 0.00000100 | 1.00% | 0.000099 | 0.000102 | 0.000099 | 24,547,892.00 |
05 Abr 2024 | 0.0001 | -0.000033 | -24.79% | 0.000133 | 0.000134 | 0.0001 | 19,441,376.00 |
04 Abr 2024 | 0.000133 | 0.00000038 | 0.29% | 0.000132 | 0.000138 | 0.00013 | 42,659,899.00 |
03 Abr 2024 | 0.000133 | 0.00000200 | 1.53% | 0.000131 | 0.000135 | 0.000128 | 34,718,218.00 |
02 Abr 2024 | 0.000131 | -0.00000900 | -6.40% | 0.00014 | 0.00014 | 0.000105 | 36,327,066.00 |
01 Abr 2024 | 0.000141 | 0.000031 | 28.37% | 0.000109 | 0.000141 | 0.000103 | 10,672,181.00 |
31 Mar 2024 | 0.000109 | 0.00000400 | 3.80% | 0.000105 | 0.00011 | 0.000105 | 28,920,289.00 |
30 Mar 2024 | 0.000105 | -0.00000024 | -0.23% | 0.000105 | 0.000107 | 0.000105 | 41,481,738.00 |
29 Mar 2024 | 0.000105 | -0.00000100 | -0.94% | 0.000107 | 0.000143 | 0.000104 | 56,736,599.00 |
28 Mar 2024 | 0.000107 | -0.000033 | -23.61% | 0.00014 | 0.000144 | 0.000106 | 79,374,523.00 |
27 Mar 2024 | 0.00014 | -0.00000400 | -2.79% | 0.000143 | 0.000147 | 0.000139 | 86,478,388.00 |
26 Mar 2024 | 0.000143 | 0.000036 | 33.51% | 0.000107 | 0.000144 | 0.000106 | 92,111,281.00 |
25 Mar 2024 | 0.000107 | -0.000031 | -22.43% | 0.000105 | 0.000138 | 0.000098 | 89,887,252.00 |
24 Mar 2024 | 0.000138 | 0.000038 | 37.76% | 0.0001 | 0.000139 | 0.000099 | 112,483,423.00 |
23 Mar 2024 | 0.000101 | 0.00000100 | 1.00% | 0.0001 | 0.000135 | 0.000098 | 98,938,805.00 |
22 Mar 2024 | 0.0001 | -0.00000500 | -4.77% | 0.000105 | 0.000106 | 0.000098 | 96,835,061.00 |
21 Mar 2024 | 0.000105 | -0.00000074 | -0.70% | 0.000105 | 0.000108 | 0.000102 | 113,304,573.00 |
20 Mar 2024 | 0.000106 | -0.000021 | -16.55% | 0.000126 | 0.000129 | 0.000093 | 95,830,984.00 |
19 Mar 2024 | 0.000127 | -0.000014 | -9.93% | 0.000106 | 0.000141 | 0.000095 | 73,774,767.00 |
18 Mar 2024 | 0.000141 | 0.000032 | 29.36% | 0.000076 | 0.000144 | 0.000076 | 70,728,532.00 |
17 Mar 2024 | 0.000109 | -0.000032 | -22.73% | 0.000142 | 0.000146 | 0.000108 | 91,478,107.00 |
16 Mar 2024 | 0.000141 | -0.00000900 | -6.01% | 0.00015 | 0.000151 | 0.000112 | 75,428,297.00 |
15 Mar 2024 | 0.00015 | -0.00000600 | -3.86% | 0.000076 | 0.000152 | 0.000076 | 89,622,137.00 |
14 Mar 2024 | 0.000155 | -0.00000500 | -3.12% | 0.00016 | 0.00016 | 0.000115 | 89,795,929.00 |
13 Mar 2024 | 0.00016 | 0.000041 | 34.40% | 0.000119 | 0.00016 | 0.000118 | 99,660,297.00 |
12 Mar 2024 | 0.000119 | -0.00000300 | -2.46% | 0.000122 | 0.000162 | 0.000116 | 83,665,331.00 |
11 Mar 2024 | 0.000122 | 0.00000600 | 5.15% | 0.000076 | 0.000162 | 0.000076 | 106,173,068.00 |
10 Mar 2024 | 0.000117 | -0.00000097 | -0.83% | 0.000117 | 0.000119 | 0.000077 | 137,771,032.00 |
09 Mar 2024 | 0.000118 | 0.00000073 | 0.63% | 0.000117 | 0.000119 | 0.000116 | 122,417,593.00 |
08 Mar 2024 | 0.000117 | 0.00004 | 51.77% | 0.000077 | 0.00012 | 0.000077 | 112,011,815.00 |
07 Mar 2024 | 0.000077 | 0.00000100 | 1.31% | 0.000076 | 0.000079 | 0.000075 | 94,586,563.00 |
06 Mar 2024 | 0.000076 | -0.00003 | -28.19% | 0.000107 | 0.000116 | 0.000075 | 116,271,921.00 |
05 Mar 2024 | 0.000106 | -0.00000300 | -2.75% | 0.000109 | 0.000115 | 0.000097 | 102,502,271.00 |
04 Mar 2024 | 0.000109 | 0.00000400 | 3.83% | 0.000102 | 0.000109 | 0.000102 | 74,021,457.00 |
03 Mar 2024 | 0.000104 | 0.00000200 | 1.95% | 0.000103 | 0.000105 | 0.000101 | 101,847,255.00 |
02 Mar 2024 | 0.000103 | -0.00000033 | -0.32% | 0.000103 | 0.000104 | 0.000102 | 125,753,812.00 |
01 Mar 2024 | 0.000103 | 0.00000200 | 1.99% | 0.0001 | 0.000103 | 0.0001 | 107,580,956.00 |
29 Feb 2024 | 0.000101 | -0.00000041 | -0.41% | 0.000102 | 0.000106 | 0.000099 | 106,385,496.00 |
28 Feb 2024 | 0.000101 | 0.00000400 | 4.11% | 0.000097 | 0.000105 | 0.000097 | 93,857,934.00 |
27 Feb 2024 | 0.000097 | 0.00000200 | 2.10% | 0.000095 | 0.000099 | 0.000095 | 90,331,174.00 |
26 Feb 2024 | 0.000095 | 0.00000200 | 2.14% | 0.00009 | 0.000125 | 0.000086 | 55,297,016.00 |
25 Feb 2024 | 0.000093 | 0.00000400 | 4.46% | 0.00009 | 0.000093 | 0.00009 | 100,841,670.00 |
24 Feb 2024 | 0.00009 | -0.000027 | -23.08% | 0.000117 | 0.000117 | 0.000087 | 100,310,787.00 |
23 Feb 2024 | 0.000117 | 0.000028 | 31.43% | 0.000119 | 0.00012 | 0.000087 | 61,144,279.00 |
22 Feb 2024 | 0.000089 | -0.00000023 | -0.26% | 0.000089 | 0.00012 | 0.000087 | 61,816,878.00 |
21 Feb 2024 | 0.000089 | -0.00000100 | -1.11% | 0.00009 | 0.000116 | 0.000086 | 75,611,041.00 |
20 Feb 2024 | 0.00009 | 0.00000200 | 2.26% | 0.000088 | 0.000091 | 0.000086 | 128,647,530.00 |
19 Feb 2024 | 0.000088 | 0.00000200 | 2.32% | 0.000073 | 0.000123 | 0.000073 | 96,386,412.00 |
18 Feb 2024 | 0.000086 | -0.000025 | -22.42% | 0.000111 | 0.000113 | 0.000084 | 102,367,769.00 |
17 Feb 2024 | 0.000112 | -0.00000089 | -0.79% | 0.000112 | 0.000112 | 0.000109 | 100,089,410.00 |
16 Feb 2024 | 0.000112 | 0.000028 | 33.02% | 0.000085 | 0.000112 | 0.000083 | 113,979,086.00 |
15 Feb 2024 | 0.000085 | -0.000027 | -24.23% | 0.000111 | 0.000113 | 0.000084 | 106,219,607.00 |
14 Feb 2024 | 0.000111 | 0.00000600 | 5.68% | 0.000106 | 0.000111 | 0.000105 | 102,364,628.00 |
13 Feb 2024 | 0.000106 | -0.00000062 | -0.58% | 0.000107 | 0.000134 | 0.000104 | 94,636,792.00 |
12 Feb 2024 | 0.000106 | 0.00000600 | 5.99% | 0.000073 | 0.000124 | 0.000073 | 68,453,377.00 |
11 Feb 2024 | 0.0001 | 0.000025 | 33.34% | 0.000075 | 0.000101 | 0.000075 | 135,692,247.00 |
10 Feb 2024 | 0.000075 | -0.000025 | -25.12% | 0.0001 | 0.000101 | 0.000074 | 93,019,703.00 |
09 Feb 2024 | 0.0001 | 0.000027 | 37.15% | 0.000073 | 0.000123 | 0.000073 | 86,508,905.00 |
08 Feb 2024 | 0.000073 | -0.00000008 | -0.11% | 0.000073 | 0.000074 | 0.000072 | 110,404,017.00 |
07 Feb 2024 | 0.000073 | 0.00000200 | 2.81% | 0.000071 | 0.000073 | 0.000071 | 58,525,214.00 |