GGTKUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.035362 | -0.00074 | -2.05% | 0.036075 | 0.036298 | 0.03454 | 0.00 |
21 May 2024 | 0.036103 | 0.000193 | 0.54% | 0.035986 | 0.037161 | 0.035053 | 0.00 |
20 May 2024 | 0.03591 | 0.00587 | 19.54% | 0.029173 | 0.03614 | 0.028294 | 0.00 |
19 May 2024 | 0.03004 | -0.000734 | -2.39% | 0.030759 | 0.030897 | 0.029941 | 0.00 |
18 May 2024 | 0.030774 | 0.000533 | 1.76% | 0.030259 | 0.030811 | 0.030221 | 0.00 |
17 May 2024 | 0.030241 | 0.001221 | 4.21% | 0.02901 | 0.030582 | 0.028865 | 0.00 |
16 May 2024 | 0.02902 | -0.000809 | -2.71% | 0.02982 | 0.029859 | 0.028663 | 0.00 |
15 May 2024 | 0.029828 | 0.001464 | 5.16% | 0.028396 | 0.029863 | 0.02818 | 0.00 |
14 May 2024 | 0.028364 | -0.000827 | -2.83% | 0.029173 | 0.02929 | 0.028151 | 0.00 |
13 May 2024 | 0.029191 | 0.000451 | 1.57% | 0.029513 | 0.029781 | 0.028663 | 0.00 |
12 May 2024 | 0.02874 | 0.000052 | 0.18% | 0.028722 | 0.028997 | 0.028585 | 0.00 |
11 May 2024 | 0.028688 | -0.000126 | -0.44% | 0.028846 | 0.029118 | 0.028604 | 0.00 |
10 May 2024 | 0.028814 | -0.00111 | -3.71% | 0.029874 | 0.030005 | 0.028314 | 0.00 |
09 May 2024 | 0.029924 | 0.000433 | 1.47% | 0.029513 | 0.030144 | 0.029171 | 0.00 |
08 May 2024 | 0.02949 | -0.000299 | -1.00% | 0.029732 | 0.02998 | 0.029031 | 0.00 |
07 May 2024 | 0.029789 | -0.000345 | -1.14% | 0.030131 | 0.030886 | 0.029691 | 0.00 |
06 May 2024 | 0.030134 | -0.000721 | -2.34% | 0.031479 | 0.032725 | 0.029922 | 0.00 |
05 May 2024 | 0.030855 | -0.00019 | -0.61% | 0.031036 | 0.031225 | 0.030364 | 0.00 |
04 May 2024 | 0.031044 | 0.000177 | 0.57% | 0.030831 | 0.031572 | 0.030717 | 0.00 |
03 May 2024 | 0.030867 | 0.001212 | 4.09% | 0.029655 | 0.031065 | 0.029372 | 0.00 |
02 May 2024 | 0.029655 | -0.000169 | -0.57% | 0.02979 | 0.02992 | 0.028843 | 0.00 |
01 May 2024 | 0.029824 | -0.00015 | -0.50% | 0.029872 | 0.030148 | 0.028086 | 0.00 |
30 Abr 2024 | 0.029975 | -0.001985 | -6.21% | 0.031893 | 0.032294 | 0.028944 | 0.00 |
29 Abr 2024 | 0.03196 | -0.000531 | -1.63% | 0.031479 | 0.032725 | 0.03103 | 0.00 |
28 Abr 2024 | 0.032491 | -0.000109 | -0.33% | 0.032601 | 0.033376 | 0.032357 | 0.00 |
27 Abr 2024 | 0.0326 | 0.00141 | 4.52% | 0.031222 | 0.032865 | 0.030712 | 0.00 |
26 Abr 2024 | 0.03119 | -0.000477 | -1.51% | 0.031647 | 0.031722 | 0.030945 | 0.00 |
25 Abr 2024 | 0.031668 | 0.000507 | 1.63% | 0.031207 | 0.032116 | 0.030786 | 0.00 |
24 Abr 2024 | 0.031161 | -0.000966 | -3.01% | 0.032159 | 0.032788 | 0.030916 | 0.00 |
23 Abr 2024 | 0.032127 | 0.000019 | 0.06% | 0.032094 | 0.032563 | 0.031612 | 0.00 |
22 Abr 2024 | 0.032107 | 0.000724 | 2.31% | 0.031479 | 0.032725 | 0.031076 | 0.00 |
21 Abr 2024 | 0.031383 | -0.00000700 | -0.02% | 0.031371 | 0.03199 | 0.031179 | 0.00 |
20 Abr 2024 | 0.03139 | 0.000891 | 2.92% | 0.030367 | 0.031674 | 0.03003 | 0.00 |
19 Abr 2024 | 0.030499 | -0.0002 | -0.65% | 0.030647 | 0.031074 | 0.028597 | 0.00 |
18 Abr 2024 | 0.0307 | 0.000993 | 3.34% | 0.029775 | 0.030817 | 0.029455 | 0.00 |
17 Abr 2024 | 0.029707 | -0.00093 | -3.04% | 0.030614 | 0.030977 | 0.029293 | 0.00 |
16 Abr 2024 | 0.030636 | -0.000133 | -0.43% | 0.030721 | 0.031181 | 0.029922 | 0.00 |
15 Abr 2024 | 0.030769 | -0.000844 | -2.67% | 0.031479 | 0.032725 | 0.030376 | 0.00 |
14 Abr 2024 | 0.031613 | 0.001511 | 5.02% | 0.0299 | 0.031714 | 0.028973 | 0.00 |
13 Abr 2024 | 0.030102 | -0.002072 | -6.44% | 0.032027 | 0.032959 | 0.028717 | 0.00 |
12 Abr 2024 | 0.032175 | -0.002688 | -7.71% | 0.034827 | 0.035313 | 0.031064 | 0.00 |
11 Abr 2024 | 0.034862 | -0.000255 | -0.73% | 0.035077 | 0.036124 | 0.03472 | 0.00 |
10 Abr 2024 | 0.035118 | 0.000096 | 0.27% | 0.034984 | 0.035287 | 0.033936 | 0.00 |
09 Abr 2024 | 0.035022 | -0.001661 | -4.53% | 0.036722 | 0.036983 | 0.03435 | 0.00 |
08 Abr 2024 | 0.036683 | 0.0022 | 6.38% | 0.032636 | 0.036981 | 0.031868 | 0.00 |
07 Abr 2024 | 0.034483 | 0.001093 | 3.27% | 0.033313 | 0.034509 | 0.033231 | 0.00 |
06 Abr 2024 | 0.03339 | 0.000635 | 1.94% | 0.032642 | 0.033703 | 0.032642 | 0.00 |
05 Abr 2024 | 0.032755 | -0.00009 | -0.27% | 0.032873 | 0.032962 | 0.031732 | 0.00 |
04 Abr 2024 | 0.032845 | -0.000072 | -0.22% | 0.032787 | 0.033988 | 0.032293 | 0.00 |
03 Abr 2024 | 0.032916 | 0.000368 | 1.13% | 0.032636 | 0.033201 | 0.031868 | 0.00 |
02 Abr 2024 | 0.032548 | -0.002143 | -6.18% | 0.034607 | 0.034607 | 0.031775 | 0.00 |
01 Abr 2024 | 0.034691 | -0.001406 | -3.90% | 0.036119 | 0.036119 | 0.033769 | 0.00 |
31 Mar 2024 | 0.036097 | 0.001123 | 3.21% | 0.034977 | 0.036257 | 0.034977 | 0.00 |
30 Mar 2024 | 0.034975 | -0.000078 | -0.22% | 0.035008 | 0.035552 | 0.034795 | 0.00 |
29 Mar 2024 | 0.035052 | -0.000483 | -1.36% | 0.035515 | 0.03571 | 0.034635 | 0.00 |
28 Mar 2024 | 0.035535 | 0.00091 | 2.63% | 0.034687 | 0.036005 | 0.034363 | 0.00 |
27 Mar 2024 | 0.034625 | -0.000917 | -2.58% | 0.03555 | 0.036321 | 0.034318 | 0.00 |
26 Mar 2024 | 0.035542 | 0.000019 | 0.05% | 0.035539 | 0.036424 | 0.035171 | 0.00 |
25 Mar 2024 | 0.035523 | 0.000826 | 2.38% | 0.04072 | 0.041012 | 0.034056 | 0.00 |
24 Mar 2024 | 0.034697 | 0.000516 | 1.51% | 0.034099 | 0.034847 | 0.033159 | 0.00 |
23 Mar 2024 | 0.034181 | -0.00012 | -0.35% | 0.034422 | 0.034984 | 0.033835 | 0.00 |
22 Mar 2024 | 0.034301 | -0.001811 | -5.02% | 0.036147 | 0.036608 | 0.033672 | 0.00 |
21 Mar 2024 | 0.036112 | -0.000257 | -0.71% | 0.036264 | 0.037061 | 0.035275 | 0.00 |
20 Mar 2024 | 0.036369 | 0.003558 | 10.84% | 0.032668 | 0.036532 | 0.031692 | 0.00 |
19 Mar 2024 | 0.032811 | -0.003634 | -9.97% | 0.036381 | 0.03656 | 0.032623 | 0.00 |
18 Mar 2024 | 0.036444 | -0.00113 | -3.01% | 0.04072 | 0.041012 | 0.035844 | 0.00 |
17 Mar 2024 | 0.037574 | 0.001178 | 3.24% | 0.036699 | 0.03801 | 0.035398 | 0.00 |
16 Mar 2024 | 0.036397 | -0.002625 | -6.73% | 0.039079 | 0.039402 | 0.036006 | 0.00 |
15 Mar 2024 | 0.039022 | -0.001765 | -4.33% | 0.04072 | 0.041012 | 0.037441 | 0.00 |
14 Mar 2024 | 0.040787 | -0.001283 | -3.05% | 0.042024 | 0.042112 | 0.039088 | 0.00 |
13 Mar 2024 | 0.04207 | 0.000666 | 1.61% | 0.041439 | 0.042642 | 0.04139 | 0.00 |
12 Mar 2024 | 0.041403 | -0.001004 | -2.37% | 0.042446 | 0.042643 | 0.040151 | 0.00 |
11 Mar 2024 | 0.042407 | 0.001262 | 3.07% | 0.04072 | 0.042768 | 0.040285 | 0.00 |
10 Mar 2024 | 0.041146 | -0.000342 | -0.82% | 0.041416 | 0.042023 | 0.040295 | 0.00 |
09 Mar 2024 | 0.041487 | 0.00026 | 0.63% | 0.041218 | 0.041835 | 0.041108 | 0.00 |
08 Mar 2024 | 0.041227 | 0.000311 | 0.76% | 0.041034 | 0.042358 | 0.040563 | 0.00 |
07 Mar 2024 | 0.040916 | 0.00031 | 0.76% | 0.04072 | 0.041718 | 0.039854 | 0.00 |
06 Mar 2024 | 0.040607 | 0.001725 | 4.44% | 0.039016 | 0.04237 | 0.038425 | 0.00 |
05 Mar 2024 | 0.038881 | -0.001685 | -4.15% | 0.04059 | 0.041881 | 0.035556 | 0.00 |
04 Mar 2024 | 0.040566 | 0.002041 | 5.30% | 0.042781 | 0.043647 | 0.038319 | 0.00 |
03 Mar 2024 | 0.038525 | 0.000676 | 1.79% | 0.037833 | 0.038623 | 0.037303 | 0.00 |
02 Mar 2024 | 0.037849 | -0.001631 | -4.13% | 0.03947 | 0.039788 | 0.037685 | 0.00 |
01 Mar 2024 | 0.03948 | -0.000719 | -1.79% | 0.040047 | 0.041126 | 0.038896 | 1.00 |
29 Feb 2024 | 0.040199 | -0.002253 | -5.31% | 0.042781 | 0.044605 | 0.039643 | 1.00 |
28 Feb 2024 | 0.042452 | 0.001448 | 3.53% | 0.041047 | 0.044098 | 0.040894 | 0.00 |
27 Feb 2024 | 0.041003 | 0.000756 | 1.88% | 0.040271 | 0.041831 | 0.040143 | 0.00 |
26 Feb 2024 | 0.040247 | -0.000477 | -1.17% | 0.034291 | 0.040517 | 0.034259 | 1.00 |
25 Feb 2024 | 0.040724 | 0.002115 | 5.48% | 0.03864 | 0.040746 | 0.038544 | 0.00 |
24 Feb 2024 | 0.038609 | 0.001293 | 3.47% | 0.037285 | 0.038773 | 0.037096 | 0.00 |
23 Feb 2024 | 0.037315 | -0.000792 | -2.08% | 0.038086 | 0.0383 | 0.037096 | 0.00 |