Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GENSSUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.000251 | 0.000018 | 7.73% | 0.000233 | 0.000252 | 0.000224 | 6,497,198.00 |
| 21 May 2024 | 0.000233 | -0.00000700 | -2.92% | 0.00024 | 0.000262 | 0.000228 | 7,818,301.00 |
| 20 May 2024 | 0.00024 | -0.00002 | -7.69% | 0.00026 | 0.000263 | 0.000218 | 60,874,645.00 |
| 19 May 2024 | 0.00026 | -0.000022 | -7.80% | 0.000282 | 0.000312 | 0.000242 | 20,297,275.00 |
| 18 May 2024 | 0.000282 | 0.00001 | 3.68% | 0.000272 | 0.000366 | 0.000247 | 36,065,903.00 |
| 17 May 2024 | 0.000272 | -0.000038 | -12.26% | 0.00031 | 0.00033 | 0.00026 | 65,863,748.00 |
| 16 May 2024 | 0.00031 | -0.000058 | -15.76% | 0.000368 | 0.000392 | 0.000309 | 127,991,399.00 |
| 15 May 2024 | 0.000368 | 0.000089 | 31.90% | 0.000279 | 0.000538 | 0.000237 | 269,436,319.00 |
| 14 May 2024 | 0.000279 | 0.000024 | 9.41% | 0.000255 | 0.00042 | 0.0002 | 86,706,533.00 |
| 13 May 2024 | 0.000255 | 0.000025 | 10.87% | 0.000224 | 0.000272 | 0.00021 | 62,960,300.00 |
| 12 May 2024 | 0.00023 | -0.000032 | -12.21% | 0.000262 | 0.000266 | 0.00021 | 71,656,688.00 |
| 11 May 2024 | 0.000262 | -0.000018 | -6.43% | 0.00028 | 0.000359 | 0.00025 | 180,983,118.00 |
| 10 May 2024 | 0.00028 | 0.000086 | 44.33% | 0.000194 | 0.000715 | 0.000187 | 149,404,731.00 |
| 09 May 2024 | 0.000194 | 0.000037 | 23.57% | 0.000157 | 0.000294 | 0.000155 | 83,155,434.00 |
| 08 May 2024 | 0.000157 | 0.00000200 | 1.29% | 0.000155 | 0.000162 | 0.000155 | 9,373,182.00 |
| 07 May 2024 | 0.000155 | -0.00000300 | -1.90% | 0.000158 | 0.000185 | 0.000155 | 3,031,463.00 |
| 06 May 2024 | 0.000158 | 0.00000300 | 1.94% | 0.000155 | 0.000174 | 0.000155 | 48,015,414.00 |
| 05 May 2024 | 0.000155 | -0.000014 | -8.28% | 0.000169 | 0.000195 | 0.000155 | 6,611,753.00 |
| 04 May 2024 | 0.000169 | 0.00 | 0.00% | 0.000169 | 0.000195 | 0.000169 | 155,317.00 |
| 03 May 2024 | 0.000169 | 0.000012 | 7.64% | 0.000157 | 0.000198 | 0.000157 | 4,365,220.00 |
| 02 May 2024 | 0.000157 | -0.000018 | -10.29% | 0.000176 | 0.000177 | 0.000155 | 8,140,404.00 |
| 01 May 2024 | 0.000175 | 0.000028 | 19.05% | 0.000147 | 0.000177 | 0.000133 | 27,657,430.00 |
| 30 Abr 2024 | 0.000147 | -0.00000100 | -0.68% | 0.000148 | 0.000158 | 0.000133 | 2,330,235.00 |
| 29 Abr 2024 | 0.000148 | -0.000016 | -9.76% | 0.000224 | 0.000228 | 0.000148 | 46,085,439.00 |
| 28 Abr 2024 | 0.000164 | -0.000011 | -6.29% | 0.000175 | 0.000185 | 0.000156 | 42,383,987.00 |
| 27 Abr 2024 | 0.000175 | -0.00000100 | -0.57% | 0.000176 | 0.000192 | 0.000169 | 15,316,553.00 |
| 26 Abr 2024 | 0.000176 | 0.00000800 | 4.76% | 0.000168 | 0.0002 | 0.00016 | 4,268,962.00 |
| 25 Abr 2024 | 0.000168 | 0.00000700 | 4.35% | 0.000161 | 0.000168 | 0.00016 | 2,056,881.00 |
| 24 Abr 2024 | 0.000161 | -0.00000700 | -4.17% | 0.000168 | 0.000168 | 0.000159 | 475,144.00 |
| 23 Abr 2024 | 0.000168 | 0.00000100 | 0.60% | 0.000167 | 0.000168 | 0.000156 | 352,247.00 |
| 22 Abr 2024 | 0.000167 | 0.000014 | 9.15% | 0.000224 | 0.000228 | 0.000154 | 52,062,858.00 |
| 21 Abr 2024 | 0.000153 | -0.000016 | -9.47% | 0.000169 | 0.000169 | 0.000139 | 33,187,081.00 |
| 20 Abr 2024 | 0.000169 | 0.00 | 0.00% | 0.000169 | 0.000169 | 0.000152 | 1,246,823.00 |
| 19 Abr 2024 | 0.000169 | 0.00001 | 6.29% | 0.000159 | 0.000169 | 0.000152 | 49,126,709.00 |
| 18 Abr 2024 | 0.000159 | -0.000016 | -9.14% | 0.000175 | 0.000175 | 0.000151 | 23,577,725.00 |
| 17 Abr 2024 | 0.000175 | 0.000012 | 7.36% | 0.000163 | 0.000175 | 0.00015 | 49,470,109.00 |
| 16 Abr 2024 | 0.000163 | 0.00000200 | 1.24% | 0.000161 | 0.000174 | 0.000159 | 19,402,807.00 |
| 15 Abr 2024 | 0.000161 | -0.000017 | -9.55% | 0.00018 | 0.000183 | 0.000159 | 66,273,474.00 |
| 14 Abr 2024 | 0.000178 | -0.00000100 | -0.56% | 0.000179 | 0.000184 | 0.000166 | 31,531,581.00 |
| 13 Abr 2024 | 0.000179 | -0.000019 | -9.60% | 0.000198 | 0.000212 | 0.000179 | 34,982,883.00 |
| 12 Abr 2024 | 0.000198 | -0.00001 | -4.81% | 0.000208 | 0.000226 | 0.000198 | 2,454,815.00 |
| 11 Abr 2024 | 0.000208 | -0.000015 | -6.73% | 0.000223 | 0.000227 | 0.000205 | 9,043,314.00 |
| 10 Abr 2024 | 0.000223 | 0.00000600 | 2.76% | 0.000217 | 0.000224 | 0.000186 | 15,716,818.00 |
| 09 Abr 2024 | 0.000217 | -0.000022 | -9.21% | 0.000239 | 0.000248 | 0.000213 | 27,585,501.00 |
| 08 Abr 2024 | 0.000239 | 0.00000600 | 2.58% | 0.000226 | 0.000249 | 0.000226 | 45,911,494.00 |
| 07 Abr 2024 | 0.000233 | -0.00002 | -7.91% | 0.000253 | 0.000253 | 0.000227 | 9,184,681.00 |
| 06 Abr 2024 | 0.000253 | -0.000015 | -5.60% | 0.000268 | 0.000268 | 0.000195 | 24,671,572.00 |
| 05 Abr 2024 | 0.000268 | 0.000029 | 12.13% | 0.000239 | 0.000268 | 0.000217 | 56,242,462.00 |
| 04 Abr 2024 | 0.000239 | 0.00000700 | 3.02% | 0.000232 | 0.000239 | 0.000193 | 14,510,376.00 |
| 03 Abr 2024 | 0.000232 | 0.00000200 | 0.87% | 0.00023 | 0.00025 | 0.000228 | 918,160.00 |
| 02 Abr 2024 | 0.00023 | 0.00000200 | 0.88% | 0.000228 | 0.000265 | 0.000228 | 3,579,322.00 |
| 01 Abr 2024 | 0.000228 | -0.00000200 | -0.87% | 0.000235 | 0.00027 | 0.000218 | 44,838,893.00 |
| 31 Mar 2024 | 0.00023 | -0.00000500 | -2.13% | 0.000235 | 0.0003 | 0.000219 | 8,691,241.00 |
| 30 Mar 2024 | 0.000235 | -0.000014 | -5.62% | 0.000249 | 0.000282 | 0.00021 | 13,809,133.00 |
| 29 Mar 2024 | 0.000249 | -0.000012 | -4.60% | 0.000261 | 0.000265 | 0.000232 | 52,638,518.00 |
| 28 Mar 2024 | 0.000261 | 0.000025 | 10.59% | 0.000236 | 0.000275 | 0.000235 | 72,560,723.00 |
| 27 Mar 2024 | 0.000236 | -0.000047 | -16.61% | 0.000283 | 0.000283 | 0.000227 | 100,204,955.00 |
| 26 Mar 2024 | 0.000283 | -0.000038 | -11.84% | 0.000321 | 0.000391 | 0.000278 | 62,768,077.00 |
| 25 Mar 2024 | 0.000321 | 0.00006 | 22.99% | 0.000278 | 0.000398 | 0.000258 | 119,430,098.00 |
| 24 Mar 2024 | 0.000261 | 0.000023 | 9.66% | 0.000238 | 0.000325 | 0.00022 | 70,789,161.00 |
| 23 Mar 2024 | 0.000238 | -0.000021 | -8.11% | 0.000259 | 0.000307 | 0.0002 | 72,088,783.00 |
| 22 Mar 2024 | 0.000259 | -0.000011 | -4.07% | 0.00027 | 0.00035 | 0.000235 | 62,669,656.00 |
| 21 Mar 2024 | 0.00027 | 0.000056 | 26.17% | 0.000214 | 0.000366 | 0.000208 | 62,031,299.00 |
| 20 Mar 2024 | 0.000214 | 0.00000700 | 3.38% | 0.000207 | 0.000243 | 0.000198 | 52,802,963.00 |
| 19 Mar 2024 | 0.000207 | -0.000032 | -13.39% | 0.000239 | 0.000241 | 0.000195 | 78,589,748.00 |
| 18 Mar 2024 | 0.000239 | -0.000016 | -6.27% | 0.000236 | 0.000381 | 0.000229 | 136,015,225.00 |
| 17 Mar 2024 | 0.000255 | 0.000063 | 32.81% | 0.000192 | 0.000355 | 0.000183 | 110,389,350.00 |
| 16 Mar 2024 | 0.000192 | -0.00000100 | -0.52% | 0.000193 | 0.000215 | 0.00019 | 71,559,754.00 |
| 15 Mar 2024 | 0.000193 | -0.00000800 | -3.98% | 0.000201 | 0.000204 | 0.000189 | 130,845,248.00 |
| 14 Mar 2024 | 0.000201 | -0.00000300 | -1.47% | 0.000206 | 0.00021 | 0.000196 | 82,106,747.00 |
| 13 Mar 2024 | 0.000204 | 0.000011 | 5.70% | 0.000193 | 0.000211 | 0.000189 | 75,900,816.00 |
| 12 Mar 2024 | 0.000193 | -0.000013 | -6.31% | 0.000206 | 0.00021 | 0.000181 | 114,974,098.00 |
| 11 Mar 2024 | 0.000206 | 0.000017 | 8.99% | 0.000187 | 0.00022 | 0.000182 | 153,343,025.00 |
| 10 Mar 2024 | 0.000189 | 0.00000800 | 4.42% | 0.000181 | 0.00023 | 0.000165 | 129,827,691.00 |
| 09 Mar 2024 | 0.000181 | -0.000012 | -6.22% | 0.000193 | 0.000244 | 0.00018 | 119,898,268.00 |
| 08 Mar 2024 | 0.000193 | -0.000038 | -16.45% | 0.000231 | 0.000238 | 0.000188 | 92,122,091.00 |
| 07 Mar 2024 | 0.000231 | 0.000043 | 22.87% | 0.000188 | 0.000256 | 0.000179 | 133,243,584.00 |
| 06 Mar 2024 | 0.000188 | 0.00000800 | 4.44% | 0.00018 | 0.000219 | 0.000179 | 121,780,744.00 |
| 05 Mar 2024 | 0.00018 | -0.000014 | -7.22% | 0.000194 | 0.000208 | 0.000166 | 93,743,444.00 |
| 04 Mar 2024 | 0.000194 | 0.00000500 | 2.65% | 0.000188 | 0.000199 | 0.000185 | 112,964,249.00 |
| 03 Mar 2024 | 0.000189 | -0.00000600 | -3.08% | 0.000195 | 0.000208 | 0.000183 | 81,258,220.00 |
| 02 Mar 2024 | 0.000195 | 0.000019 | 10.80% | 0.000176 | 0.0002 | 0.000173 | 82,799,682.00 |
| 01 Mar 2024 | 0.000176 | -0.00000800 | -4.35% | 0.000184 | 0.00019 | 0.000165 | 89,419,207.00 |
| 29 Feb 2024 | 0.000184 | -0.000011 | -5.64% | 0.000195 | 0.000199 | 0.000184 | 83,386,079.00 |
| 28 Feb 2024 | 0.000195 | -0.00000500 | -2.50% | 0.0002 | 0.0002 | 0.000183 | 82,321,186.00 |
| 27 Feb 2024 | 0.0002 | 0.000018 | 9.89% | 0.000182 | 0.000203 | 0.000165 | 71,233,606.00 |
| 26 Feb 2024 | 0.000182 | -0.00000200 | -1.09% | 0.000194 | 0.000203 | 0.00017 | 110,042,714.00 |
| 25 Feb 2024 | 0.000184 | -0.00000100 | -0.54% | 0.000185 | 0.000191 | 0.000165 | 114,756,264.00 |
| 24 Feb 2024 | 0.000185 | -0.000011 | -5.61% | 0.000195 | 0.000195 | 0.00018 | 83,987,216.00 |
| 23 Feb 2024 | 0.000196 | 0.00000300 | 1.55% | 0.000193 | 0.000207 | 0.000193 | 76,906,411.00 |
