Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GHOSTTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 0.399338 | -0.010181 | -2.49% | 0.409097 | 0.409417 | 0.394606 | 0.00 |
| 12 Jun 2024 | 0.409519 | 0.007044 | 1.75% | 0.40261 | 0.420217 | 0.398585 | 0.00 |
| 11 Jun 2024 | 0.402475 | -0.01927 | -4.57% | 0.421931 | 0.42219 | 0.39503 | 0.00 |
| 10 Jun 2024 | 0.421745 | -0.004346 | -1.02% | 0.423317 | 0.426715 | 0.420301 | 0.00 |
| 09 Jun 2024 | 0.426091 | 0.002473 | 0.58% | 0.423317 | 0.427644 | 0.421821 | 0.00 |
| 08 Jun 2024 | 0.423618 | 0.000459 | 0.11% | 0.422975 | 0.426486 | 0.422054 | 0.00 |
| 07 Jun 2024 | 0.423159 | -0.015466 | -3.53% | 0.43841 | 0.441583 | 0.418913 | 0.00 |
| 06 Jun 2024 | 0.438624 | -0.006153 | -1.38% | 0.444703 | 0.446084 | 0.433052 | 0.00 |
| 05 Jun 2024 | 0.444777 | 0.00615 | 1.40% | 0.338964 | 0.447089 | 0.330424 | 0.00 |
| 04 Jun 2024 | 0.438628 | 0.005938 | 1.37% | 0.433235 | 0.440618 | 0.430448 | 0.00 |
| 03 Jun 2024 | 0.43269 | -0.002109 | -0.49% | 0.434288 | 0.442805 | 0.432252 | 0.00 |
| 02 Jun 2024 | 0.434798 | -0.003832 | -0.87% | 0.438629 | 0.44114 | 0.431478 | 0.00 |
| 01 Jun 2024 | 0.43863 | 0.005745 | 1.33% | 0.432912 | 0.440159 | 0.431396 | 0.00 |
| 31 May 2024 | 0.432885 | 0.001952 | 0.45% | 0.430771 | 0.442028 | 0.42821 | 0.00 |
| 30 May 2024 | 0.430933 | -0.002178 | -0.50% | 0.433278 | 0.439541 | 0.426022 | 0.00 |
| 29 May 2024 | 0.433111 | -0.009102 | -2.06% | 0.441747 | 0.446521 | 0.430371 | 0.00 |
| 28 May 2024 | 0.442213 | -0.005717 | -1.28% | 0.44689 | 0.451395 | 0.43369 | 0.00 |
| 27 May 2024 | 0.44793 | 0.007959 | 1.81% | 0.338964 | 0.456729 | 0.330424 | 0.00 |
| 26 May 2024 | 0.439971 | 0.008909 | 2.07% | 0.431376 | 0.446305 | 0.429324 | 0.00 |
| 25 May 2024 | 0.431062 | 0.002074 | 0.48% | 0.428169 | 0.434169 | 0.427002 | 0.00 |
| 24 May 2024 | 0.428988 | -0.003331 | -0.77% | 0.433706 | 0.439956 | 0.418309 | 0.00 |
| 23 May 2024 | 0.43232 | 0.00187 | 0.43% | 0.429914 | 0.453391 | 0.410657 | 0.00 |
| 22 May 2024 | 0.430449 | -0.005777 | -1.32% | 0.435896 | 0.438584 | 0.420437 | 0.00 |
| 21 May 2024 | 0.436226 | 0.015155 | 3.60% | 0.421962 | 0.441138 | 0.417792 | 0.00 |
| 20 May 2024 | 0.421071 | 0.06811 | 19.30% | 0.338964 | 0.423767 | 0.330424 | 0.00 |
| 19 May 2024 | 0.35296 | -0.006421 | -1.79% | 0.359211 | 0.360817 | 0.351795 | 0.00 |
| 18 May 2024 | 0.359381 | 0.004056 | 1.14% | 0.35554 | 0.362025 | 0.355088 | 0.00 |
| 17 May 2024 | 0.355325 | 0.016773 | 4.95% | 0.338442 | 0.358601 | 0.337454 | 0.00 |
| 16 May 2024 | 0.338553 | -0.010851 | -3.11% | 0.34931 | 0.349768 | 0.336526 | 0.00 |
| 15 May 2024 | 0.349404 | 0.017827 | 5.38% | 0.331947 | 0.34981 | 0.329429 | 0.00 |
| 14 May 2024 | 0.331576 | -0.007601 | -2.24% | 0.338964 | 0.340351 | 0.329084 | 0.00 |
| 13 May 2024 | 0.339177 | 0.002181 | 0.65% | 0.342232 | 0.346365 | 0.336091 | 0.00 |
| 12 May 2024 | 0.336996 | 0.002316 | 0.69% | 0.335081 | 0.339325 | 0.334 | 0.00 |
| 11 May 2024 | 0.334681 | -0.00011 | -0.03% | 0.335169 | 0.33833 | 0.332358 | 0.00 |
| 10 May 2024 | 0.334791 | -0.014306 | -4.10% | 0.348518 | 0.351118 | 0.331331 | 0.00 |
| 09 May 2024 | 0.349098 | 0.007134 | 2.09% | 0.342232 | 0.351669 | 0.339634 | 0.00 |
| 08 May 2024 | 0.341963 | -0.005218 | -1.50% | 0.346515 | 0.349404 | 0.338148 | 0.00 |
| 07 May 2024 | 0.347181 | -0.005803 | -1.64% | 0.352956 | 0.359965 | 0.346037 | 0.00 |
| 06 May 2024 | 0.352985 | -0.007706 | -2.14% | 0.425392 | 0.428411 | 0.350506 | 0.00 |
| 05 May 2024 | 0.36069 | 0.002157 | 0.60% | 0.358437 | 0.364647 | 0.353751 | 0.00 |
| 04 May 2024 | 0.358534 | 0.001327 | 0.37% | 0.356784 | 0.364205 | 0.356188 | 0.00 |
| 03 May 2024 | 0.357206 | 0.013331 | 3.88% | 0.343867 | 0.359501 | 0.340587 | 0.00 |
| 02 May 2024 | 0.343875 | 0.001147 | 0.33% | 0.342337 | 0.346528 | 0.333118 | 0.00 |
| 01 May 2024 | 0.342728 | -0.004854 | -1.40% | 0.346385 | 0.347337 | 0.323716 | 0.00 |
| 30 Abr 2024 | 0.347583 | -0.022277 | -6.02% | 0.369077 | 0.373719 | 0.335632 | 0.00 |
| 29 Abr 2024 | 0.369859 | -0.005765 | -1.53% | 0.425392 | 0.428411 | 0.359094 | 0.00 |
| 28 Abr 2024 | 0.375625 | 0.001378 | 0.37% | 0.374258 | 0.385011 | 0.373665 | 0.00 |
| 27 Abr 2024 | 0.374247 | 0.014386 | 4.00% | 0.360231 | 0.377295 | 0.354341 | 0.00 |
| 26 Abr 2024 | 0.359861 | -0.003321 | -0.91% | 0.362945 | 0.364173 | 0.357027 | 0.00 |
| 25 Abr 2024 | 0.363182 | 0.002574 | 0.71% | 0.361146 | 0.366857 | 0.353427 | 0.00 |
| 24 Abr 2024 | 0.360608 | -0.009684 | -2.62% | 0.370672 | 0.378673 | 0.35706 | 0.00 |
| 23 Abr 2024 | 0.370292 | 0.002069 | 0.56% | 0.36807 | 0.375322 | 0.362905 | 0.00 |
| 22 Abr 2024 | 0.368223 | 0.006133 | 1.69% | 0.425392 | 0.428411 | 0.364723 | 0.00 |
| 21 Abr 2024 | 0.362089 | -0.000442 | -0.12% | 0.362308 | 0.367683 | 0.358865 | 0.00 |
| 20 Abr 2024 | 0.362531 | 0.009577 | 2.71% | 0.351421 | 0.364808 | 0.347524 | 0.00 |
| 19 Abr 2024 | 0.352953 | 0.000165 | 0.05% | 0.35218 | 0.359262 | 0.33027 | 0.00 |
| 18 Abr 2024 | 0.352789 | 0.009702 | 2.83% | 0.343878 | 0.35595 | 0.340176 | 0.00 |
| 17 Abr 2024 | 0.343087 | -0.011806 | -3.33% | 0.354637 | 0.358841 | 0.336617 | 0.00 |
| 16 Abr 2024 | 0.354893 | -0.001896 | -0.53% | 0.356233 | 0.359388 | 0.345085 | 0.00 |
| 15 Abr 2024 | 0.356789 | -0.006852 | -1.88% | 0.425392 | 0.428411 | 0.349411 | 0.00 |
| 14 Abr 2024 | 0.363641 | 0.015285 | 4.39% | 0.346013 | 0.364807 | 0.335286 | 0.00 |
| 13 Abr 2024 | 0.348356 | -0.024734 | -6.63% | 0.371372 | 0.379512 | 0.332329 | 0.00 |
| 12 Abr 2024 | 0.373089 | -0.030351 | -7.52% | 0.403035 | 0.408657 | 0.360214 | 0.00 |
| 11 Abr 2024 | 0.40344 | -0.003775 | -0.93% | 0.406745 | 0.415948 | 0.39997 | 0.00 |
| 10 Abr 2024 | 0.407215 | 0.003551 | 0.88% | 0.403232 | 0.409179 | 0.393113 | 0.00 |
| 09 Abr 2024 | 0.403664 | -0.021278 | -5.01% | 0.425392 | 0.428411 | 0.398319 | 0.00 |
| 08 Abr 2024 | 0.424943 | 0.02749 | 6.92% | 0.419246 | 0.428392 | 0.393683 | 0.00 |
| 07 Abr 2024 | 0.397453 | 0.010656 | 2.76% | 0.385896 | 0.397755 | 0.384955 | 0.00 |
| 06 Abr 2024 | 0.386796 | 0.004279 | 1.12% | 0.381199 | 0.390419 | 0.381117 | 0.00 |
| 05 Abr 2024 | 0.382517 | -0.000271 | -0.07% | 0.383114 | 0.384936 | 0.370568 | 0.00 |
| 04 Abr 2024 | 0.382789 | 0.001099 | 0.29% | 0.38019 | 0.396109 | 0.374468 | 0.00 |
| 03 Abr 2024 | 0.38169 | 0.004653 | 1.23% | 0.37806 | 0.387334 | 0.36916 | 0.00 |
| 02 Abr 2024 | 0.377037 | -0.027267 | -6.74% | 0.403327 | 0.403327 | 0.370326 | 0.00 |
| 01 Abr 2024 | 0.404304 | -0.014693 | -3.51% | 0.419246 | 0.419246 | 0.393558 | 0.00 |
| 31 Mar 2024 | 0.418997 | 0.015474 | 3.83% | 0.403552 | 0.420244 | 0.403552 | 0.00 |
| 30 Mar 2024 | 0.403523 | -0.000898 | -0.22% | 0.403913 | 0.410189 | 0.401448 | 0.00 |
| 29 Mar 2024 | 0.404421 | -0.005571 | -1.36% | 0.409759 | 0.412011 | 0.399607 | 0.00 |
| 28 Mar 2024 | 0.409992 | 0.008081 | 2.01% | 0.402626 | 0.415408 | 0.398865 | 0.00 |
| 27 Mar 2024 | 0.401911 | -0.01064 | -2.58% | 0.412649 | 0.421592 | 0.398347 | 0.00 |
| 26 Mar 2024 | 0.412552 | 0.000634 | 0.15% | 0.412103 | 0.42279 | 0.408246 | 0.00 |
| 25 Mar 2024 | 0.411918 | 0.014385 | 3.62% | 0.43982 | 0.442972 | 0.394911 | 0.00 |
| 24 Mar 2024 | 0.397533 | 0.011679 | 3.03% | 0.384925 | 0.399248 | 0.379905 | 0.00 |
| 23 Mar 2024 | 0.385854 | 0.004264 | 1.12% | 0.382941 | 0.393589 | 0.37641 | 0.00 |
| 22 Mar 2024 | 0.38159 | -0.020142 | -5.01% | 0.402131 | 0.407256 | 0.374594 | 0.00 |
| 21 Mar 2024 | 0.401732 | -0.002864 | -0.71% | 0.403423 | 0.4123 | 0.392431 | 0.00 |
| 20 Mar 2024 | 0.404596 | 0.039585 | 10.84% | 0.363427 | 0.406409 | 0.352566 | 0.00 |
| 19 Mar 2024 | 0.365011 | -0.040424 | -9.97% | 0.404735 | 0.406723 | 0.36292 | 0.00 |
| 18 Mar 2024 | 0.405435 | -0.01257 | -3.01% | 0.43982 | 0.442972 | 0.398753 | 0.00 |
| 17 Mar 2024 | 0.418005 | 0.0131 | 3.24% | 0.408267 | 0.422848 | 0.393796 | 0.00 |
| 16 Mar 2024 | 0.404906 | -0.025457 | -5.92% | 0.430996 | 0.434555 | 0.400563 | 0.00 |
