Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GHSTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1.07 | 0.050 | 4.90% | 1.03 | 1.07 | 1.03 | 42,851.00 |
| 25 Jul 2024 | 1.02 | -0.020 | -1.92% | 1.04 | 1.09 | 0.986 | 84,890.00 |
| 24 Jul 2024 | 1.04 | -0.020 | -1.89% | 1.06 | 1.08 | 1.04 | 27,119.00 |
| 23 Jul 2024 | 1.06 | 0.010 | 0.95% | 1.06 | 1.09 | 1.04 | 28,960.00 |
| 22 Jul 2024 | 1.05 | -0.060 | -5.41% | 1.11 | 1.13 | 1.05 | 46,191.00 |
| 21 Jul 2024 | 1.11 | -0.020 | -1.77% | 1.13 | 1.13 | 1.05 | 64,485.00 |
| 20 Jul 2024 | 1.13 | -0.010 | -0.88% | 1.14 | 1.15 | 1.11 | 58,937.00 |
| 19 Jul 2024 | 1.14 | 0.040 | 3.64% | 1.10 | 1.15 | 1.07 | 102,983.00 |
| 18 Jul 2024 | 1.10 | -0.010 | -0.90% | 1.11 | 1.31 | 1.09 | 506,388.00 |
| 17 Jul 2024 | 1.11 | -0.010 | -0.89% | 1.12 | 1.14 | 1.10 | 112,395.00 |
| 16 Jul 2024 | 1.12 | 0.020 | 1.82% | 1.10 | 1.14 | 1.05 | 127,428.00 |
| 15 Jul 2024 | 1.10 | 0.050 | 4.76% | 1.05 | 1.11 | 1.03 | 368,819.00 |
| 14 Jul 2024 | 1.05 | -0.020 | -1.87% | 1.04 | 1.06 | 0.971 | 271,800.00 |
| 13 Jul 2024 | 1.07 | 0.090 | 8.63% | 0.987 | 1.10 | 0.9836 | 274,673.00 |
| 12 Jul 2024 | 0.985 | -0.015 | -1.50% | 1.00 | 1.02 | 0.975 | 80,991.00 |
| 11 Jul 2024 | 1.00 | -0.040 | -3.85% | 1.04 | 1.07 | 0.998 | 93,309.00 |
| 10 Jul 2024 | 1.04 | -0.030 | -2.80% | 1.07 | 1.08 | 1.04 | 40,655.00 |
| 09 Jul 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.09 | 1.06 | 35,914.00 |
| 08 Jul 2024 | 1.07 | 0.010 | 0.94% | 1.05 | 1.11 | 1.02 | 42,953.00 |
| 07 Jul 2024 | 1.06 | -0.050 | -4.50% | 1.11 | 1.11 | 1.05 | 42,803.00 |
| 06 Jul 2024 | 1.11 | 0.050 | 4.72% | 1.06 | 1.12 | 1.04 | 43,961.00 |
| 05 Jul 2024 | 1.06 | -0.020 | -1.85% | 1.08 | 1.08 | 0.963 | 81,237.00 |
| 04 Jul 2024 | 1.08 | -0.080 | -6.90% | 1.17 | 1.19 | 1.08 | 108,359.00 |
| 03 Jul 2024 | 1.16 | -0.050 | -4.13% | 1.21 | 1.27 | 1.16 | 119,455.00 |
| 02 Jul 2024 | 1.21 | 0.010 | 0.83% | 1.20 | 1.21 | 1.18 | 47,645.00 |
| 01 Jul 2024 | 1.20 | -0.030 | -2.44% | 1.21 | 1.27 | 1.18 | 81,398.00 |
| 30 Jun 2024 | 1.23 | 0.060 | 5.13% | 1.17 | 1.34 | 1.16 | 135,862.00 |
| 29 Jun 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.20 | 1.17 | 75,477.00 |
| 28 Jun 2024 | 1.17 | -0.080 | -6.40% | 1.26 | 1.37 | 1.17 | 125,148.00 |
| 27 Jun 2024 | 1.25 | 0.040 | 3.31% | 1.21 | 1.26 | 1.18 | 48,868.00 |
| 26 Jun 2024 | 1.21 | -0.050 | -3.97% | 1.26 | 1.27 | 1.20 | 44,057.00 |
| 25 Jun 2024 | 1.26 | -0.010 | -0.79% | 1.27 | 1.28 | 1.24 | 49,505.00 |
| 24 Jun 2024 | 1.27 | 0.020 | 1.60% | 1.25 | 1.28 | 1.22 | 57,587.00 |
| 23 Jun 2024 | 1.25 | -0.060 | -4.58% | 1.31 | 1.33 | 1.25 | 29,189.00 |
| 22 Jun 2024 | 1.31 | 0.030 | 2.34% | 1.28 | 1.31 | 1.27 | 36,118.00 |
| 21 Jun 2024 | 1.28 | -0.010 | -0.78% | 1.29 | 1.31 | 1.25 | 56,700.00 |
| 20 Jun 2024 | 1.29 | 0.040 | 3.20% | 1.25 | 1.33 | 1.25 | 55,168.00 |
| 19 Jun 2024 | 1.25 | -0.010 | -0.79% | 1.26 | 1.29 | 1.25 | 49,525.00 |
| 18 Jun 2024 | 1.26 | -0.100 | -7.35% | 1.36 | 1.36 | 1.21 | 186,564.00 |
| 17 Jun 2024 | 1.36 | -0.140 | -9.33% | 1.50 | 1.50 | 1.34 | 124,210.00 |
| 16 Jun 2024 | 1.50 | 0.040 | 2.74% | 1.48 | 1.50 | 1.45 | 31,363.00 |
| 15 Jun 2024 | 1.46 | 0.030 | 2.10% | 1.43 | 1.48 | 1.42 | 58,709.00 |
| 14 Jun 2024 | 1.43 | -0.100 | -6.54% | 1.52 | 1.56 | 1.41 | 92,285.00 |
| 13 Jun 2024 | 1.53 | -0.090 | -5.56% | 1.63 | 1.63 | 1.51 | 127,807.00 |
| 12 Jun 2024 | 1.62 | -0.030 | -1.82% | 1.66 | 1.73 | 1.59 | 173,949.00 |
| 11 Jun 2024 | 1.65 | 0.060 | 3.77% | 1.59 | 1.75 | 1.50 | 319,975.00 |
| 10 Jun 2024 | 1.59 | -0.110 | -6.47% | 1.70 | 1.71 | 1.58 | 766,676.00 |
| 09 Jun 2024 | 1.70 | -0.020 | -1.16% | 1.72 | 1.73 | 1.65 | 155,374.00 |
| 08 Jun 2024 | 1.72 | -0.160 | -8.51% | 1.91 | 2.23 | 1.70 | 747,583.00 |
| 07 Jun 2024 | 1.88 | 0.140 | 8.05% | 1.74 | 2.09 | 1.73 | 743,198.00 |
| 06 Jun 2024 | 1.74 | -0.010 | -0.57% | 1.75 | 1.82 | 1.71 | 133,764.00 |
| 05 Jun 2024 | 1.75 | -0.020 | -1.13% | 1.93 | 2.03 | 1.66 | 833,548.00 |
| 04 Jun 2024 | 1.77 | -0.160 | -8.29% | 1.93 | 1.94 | 1.71 | 395,275.00 |
| 03 Jun 2024 | 1.93 | 0.330 | 20.63% | 1.60 | 2.24 | 1.60 | 1,239,839.00 |
| 02 Jun 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.67 | 1.57 | 105,395.00 |
| 01 Jun 2024 | 1.60 | 0.020 | 1.27% | 1.59 | 1.71 | 1.56 | 102,888.00 |
| 31 May 2024 | 1.58 | -0.040 | -2.47% | 1.61 | 1.75 | 1.57 | 266,149.00 |
| 30 May 2024 | 1.62 | 0.040 | 2.53% | 1.57 | 1.67 | 1.53 | 108,500.00 |
| 29 May 2024 | 1.58 | 0.020 | 1.28% | 1.56 | 1.65 | 1.55 | 195,894.00 |
| 28 May 2024 | 1.56 | -0.020 | -1.27% | 1.58 | 1.74 | 1.53 | 476,587.00 |
| 27 May 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.65 | 1.54 | 350,589.00 |
| 26 May 2024 | 1.58 | 0.030 | 1.94% | 1.55 | 1.63 | 1.53 | 160,322.00 |
| 25 May 2024 | 1.55 | 0.030 | 1.97% | 1.53 | 1.61 | 1.53 | 197,681.00 |
| 24 May 2024 | 1.52 | -0.030 | -1.94% | 1.55 | 1.57 | 1.50 | 190,218.00 |
| 23 May 2024 | 1.55 | -0.100 | -6.06% | 1.65 | 1.66 | 1.49 | 261,168.00 |
| 22 May 2024 | 1.65 | -0.100 | -5.71% | 1.75 | 1.75 | 1.64 | 471,961.00 |
| 21 May 2024 | 1.75 | -0.020 | -1.13% | 1.78 | 1.84 | 1.74 | 343,753.00 |
| 20 May 2024 | 1.77 | 0.110 | 6.63% | 1.65 | 1.78 | 1.64 | 253,784.00 |
| 19 May 2024 | 1.66 | -0.050 | -2.92% | 1.71 | 1.72 | 1.63 | 104,270.00 |
| 18 May 2024 | 1.71 | -0.050 | -2.84% | 1.76 | 1.77 | 1.70 | 79,533.00 |
| 17 May 2024 | 1.76 | 0.020 | 1.15% | 1.74 | 1.82 | 1.72 | 141,298.00 |
| 16 May 2024 | 1.74 | -0.020 | -1.14% | 1.76 | 1.81 | 1.71 | 105,729.00 |
| 15 May 2024 | 1.76 | 0.110 | 6.67% | 1.66 | 1.78 | 1.63 | 154,982.00 |
| 14 May 2024 | 1.65 | -0.060 | -3.51% | 1.71 | 1.73 | 1.64 | 99,358.00 |
| 13 May 2024 | 1.71 | -0.010 | -0.58% | 1.84 | 1.87 | 1.66 | 356,895.00 |
| 12 May 2024 | 1.72 | -0.020 | -1.15% | 1.74 | 1.76 | 1.72 | 88,537.00 |
| 11 May 2024 | 1.74 | -0.010 | -0.57% | 1.75 | 1.81 | 1.74 | 81,492.00 |
| 10 May 2024 | 1.75 | -0.090 | -4.89% | 1.84 | 1.87 | 1.72 | 340,445.00 |
| 09 May 2024 | 1.84 | 0.090 | 5.14% | 1.76 | 2.15 | 1.71 | 913,444.00 |
| 08 May 2024 | 1.75 | -0.140 | -7.41% | 1.88 | 1.93 | 1.74 | 236,670.00 |
| 07 May 2024 | 1.89 | 0.090 | 5.00% | 1.81 | 2.04 | 1.79 | 355,094.00 |
| 06 May 2024 | 1.80 | -0.050 | -2.70% | 1.85 | 1.93 | 1.80 | 143,585.00 |
| 05 May 2024 | 1.85 | 0.00 | 0.00% | 1.84 | 1.89 | 1.79 | 224,201.00 |
| 04 May 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.91 | 1.84 | 221,390.00 |
| 03 May 2024 | 1.85 | 0.090 | 5.11% | 1.77 | 1.87 | 1.76 | 274,640.00 |
| 02 May 2024 | 1.76 | 0.040 | 2.33% | 1.72 | 1.81 | 1.67 | 177,136.00 |
| 01 May 2024 | 1.72 | 0.020 | 1.18% | 1.70 | 1.73 | 1.57 | 270,963.00 |
| 30 Abr 2024 | 1.70 | -0.180 | -9.57% | 1.86 | 1.88 | 1.63 | 520,856.00 |
| 29 Abr 2024 | 1.88 | 0.170 | 9.94% | 1.95 | 2.11 | 1.65 | 1,004,587.00 |
| 28 Abr 2024 | 1.71 | -0.080 | -4.47% | 1.78 | 1.82 | 1.70 | 188,016.00 |
| 27 Abr 2024 | 1.79 | 0.030 | 1.70% | 1.76 | 1.79 | 1.72 | 188,669.00 |
