GFUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 Jun 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
29 Jun 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
28 Jun 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
27 Jun 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
26 Jun 2024 | 0.390 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 1,676,901.00 |
25 Jun 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
24 Jun 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
23 Jun 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
22 Jun 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
21 Jun 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
20 Jun 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
19 Jun 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
18 Jun 2024 | 0.390 | -0.0395 | -9.20% | 0.390 | 0.390 | 0.390 | 0.00 |
17 Jun 2024 | 0.4295 | 0.0395 | 10.13% | 0.00000000 | 0.00000000 | 0.00000000 | 1,676,901.00 |
16 Jun 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
15 Jun 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
14 Jun 2024 | 0.390 | -0.0395 | -9.20% | 0.390 | 0.390 | 0.390 | 0.00 |
13 Jun 2024 | 0.4295 | 0.0395 | 10.13% | 0.390 | 0.4295 | 0.390 | 0.00 |
12 Jun 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
11 Jun 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
10 Jun 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 1,676,901.00 |
09 Jun 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
08 Jun 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
07 Jun 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
06 Jun 2024 | 0.390 | -0.0395 | -9.20% | 0.390 | 0.390 | 0.390 | 0.00 |
05 Jun 2024 | 0.4295 | 0.0395 | 10.13% | 0.00000000 | 0.00000000 | 0.00000000 | 1,676,901.00 |
04 Jun 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
03 Jun 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
02 Jun 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
01 Jun 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
31 May 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
30 May 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
29 May 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
28 May 2024 | 0.390 | -0.0395 | -9.20% | 0.390 | 0.390 | 0.390 | 0.00 |
27 May 2024 | 0.4295 | 0.0395 | 10.13% | 0.00000000 | 0.00000000 | 0.00000000 | 1,676,901.00 |
26 May 2024 | 0.390 | -0.021434 | -5.21% | 0.390 | 0.390 | 0.390 | 0.00 |
25 May 2024 | 0.411434 | 0.00 | 0.00% | 0.411434 | 0.411434 | 0.411434 | 0.00 |
24 May 2024 | 0.411434 | 0.021434 | 5.50% | 0.390 | 0.411434 | 0.390 | 0.00 |
23 May 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
22 May 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
21 May 2024 | 0.390 | -0.0395 | -9.20% | 0.390 | 0.390 | 0.390 | 0.00 |
20 May 2024 | 0.4295 | 0.0395 | 10.13% | 0.00000000 | 0.00000000 | 0.00000000 | 1,676,901.00 |
19 May 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
18 May 2024 | 0.390 | -0.400 | -50.63% | 0.390 | 0.390 | 0.390 | 0.00 |
17 May 2024 | 0.790 | 0.00 | 0.00% | 0.790 | 0.790 | 0.790 | 0.00 |
16 May 2024 | 0.790 | 0.400 | 102.56% | 0.390 | 0.790 | 0.390 | 1.00 |
15 May 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
14 May 2024 | 0.390 | -0.0395 | -9.20% | 0.390 | 0.390 | 0.390 | 0.00 |
13 May 2024 | 0.4295 | 0.0395 | 10.13% | 0.00000000 | 0.00000000 | 0.00000000 | 1,676,901.00 |
12 May 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
11 May 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
10 May 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
09 May 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
08 May 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
07 May 2024 | 0.390 | -0.0395 | -9.20% | 0.390 | 0.390 | 0.390 | 0.00 |
06 May 2024 | 0.4295 | 0.0395 | 10.13% | 0.00000000 | 0.00000000 | 0.00000000 | 1,676,901.00 |
05 May 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
04 May 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
03 May 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
02 May 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
01 May 2024 | 0.390 | 0.00 | 0.00% | 0.390 | 0.390 | 0.390 | 0.00 |
30 Abr 2024 | 0.390 | 0.00143 | 0.37% | 0.38979 | 0.44584 | 0.38874 | 19,930.00 |
29 Abr 2024 | 0.38857 | -0.01519 | -3.76% | 0.369553 | 0.500 | 0.35351 | 1,858,927.00 |
28 Abr 2024 | 0.40376 | 0.011636 | 2.97% | 0.39138 | 0.42679 | 0.37276 | 89,676.00 |
27 Abr 2024 | 0.392124 | -0.008856 | -2.21% | 0.3933 | 0.46038 | 0.34564 | 152,908.00 |
26 Abr 2024 | 0.40098 | -0.00297 | -0.74% | 0.40395 | 0.40691 | 0.38291 | 755,246.00 |
25 Abr 2024 | 0.40395 | 0.02318 | 6.09% | 0.3798 | 0.41136 | 0.34809 | 313,501.00 |
24 Abr 2024 | 0.38077 | -0.03805 | -9.09% | 0.41535 | 0.449 | 0.3772 | 4,367,345.00 |
23 Abr 2024 | 0.41882 | 0.043434 | 11.57% | 0.375121 | 0.4626 | 0.3506 | 4,742,751.00 |
22 Abr 2024 | 0.375386 | -0.006094 | -1.60% | 0.38071 | 0.397 | 0.3603 | 9,217,557.00 |
21 Abr 2024 | 0.38148 | -0.00882 | -2.26% | 0.3887 | 0.3931 | 0.3601 | 2,760,469.00 |
20 Abr 2024 | 0.3903 | 0.069006 | 21.48% | 0.3196 | 0.4054 | 0.3177 | 7,374,325.00 |
19 Abr 2024 | 0.321294 | 0.011894 | 3.84% | 0.3104 | 0.33097 | 0.2837 | 5,040,792.00 |
18 Abr 2024 | 0.3094 | -0.00618 | -1.96% | 0.3139 | 0.3293 | 0.306 | 4,411,805.00 |
17 Abr 2024 | 0.31558 | -0.01017 | -3.12% | 0.325903 | 0.33262 | 0.3047 | 3,911,611.00 |
16 Abr 2024 | 0.32575 | -0.01845 | -5.36% | 0.3475 | 0.3516 | 0.30979 | 3,598,063.00 |
15 Abr 2024 | 0.3442 | -0.0066 | -1.88% | 0.3494 | 0.3876 | 0.3405 | 4,149,110.00 |
14 Abr 2024 | 0.3508 | 0.0051 | 1.48% | 0.3501 | 0.3561 | 0.30256 | 6,138,314.00 |
13 Abr 2024 | 0.3457 | 0.0119 | 3.57% | 0.33669 | 0.38626 | 0.2982 | 7,632,337.00 |
12 Abr 2024 | 0.3338 | -0.08633 | -20.55% | 0.4198 | 0.4268 | 0.2826 | 6,732,416.00 |
11 Abr 2024 | 0.42013 | -0.01697 | -3.88% | 0.4352 | 0.4388 | 0.41617 | 2,033,735.00 |
10 Abr 2024 | 0.4371 | 0.01769 | 4.22% | 0.418696 | 0.4452 | 0.4091 | 2,629,372.00 |
09 Abr 2024 | 0.41941 | -0.04658 | -10.00% | 0.46672 | 0.469 | 0.4149 | 2,941,819.00 |
08 Abr 2024 | 0.46599 | 0.02249 | 5.07% | 0.4427 | 0.4746 | 0.43389 | 4,608,324.00 |
07 Abr 2024 | 0.4435 | 0.001 | 0.23% | 0.4391 | 0.4556 | 0.4356 | 2,586,406.00 |
06 Abr 2024 | 0.4425 | -0.00368 | -0.82% | 0.4473 | 0.4541 | 0.43577 | 1,873,028.00 |
05 Abr 2024 | 0.44618 | -0.009797 | -2.15% | 0.45922 | 0.4855 | 0.4257 | 5,223,251.00 |
04 Abr 2024 | 0.455977 | 0.042577 | 10.30% | 0.4058 | 0.4789 | 0.395698 | 7,564,414.00 |
03 Abr 2024 | 0.4134 | -0.0034 | -0.82% | 0.416 | 0.4322 | 0.3911 | 4,897,773.00 |
02 Abr 2024 | 0.4168 | -0.0372 | -8.19% | 0.452 | 0.45343 | 0.407 | 4,403,854.00 |