GMTUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
29 Jun 2024 | 0.162369 | -0.002031 | -1.24% | 0.1644 | 0.169 | 0.161472 | 15,640,484.00 |
28 Jun 2024 | 0.1644 | -0.004267 | -2.53% | 0.168919 | 0.171382 | 0.164168 | 22,069,722.00 |
27 Jun 2024 | 0.168667 | 0.005067 | 3.10% | 0.1633 | 0.1711 | 0.162 | 27,762,498.00 |
26 Jun 2024 | 0.1636 | -0.003868 | -2.31% | 0.1673 | 0.169834 | 0.16249 | 25,066,156.00 |
25 Jun 2024 | 0.167468 | 0.0033 | 2.01% | 0.164225 | 0.1708 | 0.162632 | 34,635,781.00 |
24 Jun 2024 | 0.164168 | 0.005099 | 3.21% | 0.1593 | 0.164387 | 0.1486 | 55,023,558.00 |
23 Jun 2024 | 0.159069 | -0.003131 | -1.93% | 0.1622 | 0.1654 | 0.1571 | 19,786,224.00 |
22 Jun 2024 | 0.1622 | -0.002581 | -1.57% | 0.164757 | 0.165732 | 0.1614 | 19,155,167.00 |
21 Jun 2024 | 0.164781 | -0.001419 | -0.85% | 0.1659 | 0.1708 | 0.162069 | 54,299,160.00 |
20 Jun 2024 | 0.1662 | 0.003713 | 2.29% | 0.1626 | 0.1722 | 0.162069 | 47,132,606.00 |
19 Jun 2024 | 0.162487 | 0.005091 | 3.23% | 0.1578 | 0.1659 | 0.1558 | 40,919,237.00 |
18 Jun 2024 | 0.157396 | -0.014883 | -8.64% | 0.1728 | 0.174022 | 0.1453 | 114,237,069.00 |
17 Jun 2024 | 0.172279 | -0.021721 | -11.20% | 0.1939 | 0.195458 | 0.172 | 54,532,754.00 |
16 Jun 2024 | 0.194 | -0.000481 | -0.25% | 0.194662 | 0.196038 | 0.1901 | 13,834,690.00 |
15 Jun 2024 | 0.194481 | 0.002618 | 1.36% | 0.1918 | 0.194738 | 0.190 | 13,253,862.00 |
14 Jun 2024 | 0.191863 | -0.002372 | -1.22% | 0.1941 | 0.199 | 0.1854 | 41,936,213.00 |
13 Jun 2024 | 0.194235 | -0.005865 | -2.93% | 0.2001 | 0.200939 | 0.190737 | 31,350,843.00 |
12 Jun 2024 | 0.2001 | 0.010933 | 5.78% | 0.189 | 0.2059 | 0.1845 | 58,444,204.00 |
11 Jun 2024 | 0.189167 | -0.011133 | -5.56% | 0.20019 | 0.2011 | 0.1857 | 65,240,592.00 |
10 Jun 2024 | 0.2003 | -0.00586 | -2.84% | 0.20629 | 0.2076 | 0.197 | 60,523,517.00 |
09 Jun 2024 | 0.20616 | 0.004951 | 2.46% | 0.2009 | 0.20672 | 0.198 | 32,553,186.00 |
08 Jun 2024 | 0.201209 | -0.013991 | -6.50% | 0.2135 | 0.216142 | 0.198194 | 70,244,560.00 |
07 Jun 2024 | 0.2152 | -0.0222 | -9.35% | 0.2374 | 0.240348 | 0.1966 | 94,595,254.00 |
06 Jun 2024 | 0.2374 | -0.006345 | -2.60% | 0.243948 | 0.246148 | 0.233 | 38,475,040.00 |
05 Jun 2024 | 0.243745 | 0.005645 | 2.37% | 0.235546 | 0.245115 | 0.235407 | 62,195,467.00 |
04 Jun 2024 | 0.2381 | 0.003016 | 1.28% | 0.234954 | 0.238847 | 0.2308 | 35,818,595.00 |
03 Jun 2024 | 0.235084 | 0.000384 | 0.16% | 0.234526 | 0.2488 | 0.2306 | 67,009,523.00 |
02 Jun 2024 | 0.2347 | -0.003908 | -1.64% | 0.2389 | 0.2456 | 0.233 | 50,460,806.00 |
01 Jun 2024 | 0.238608 | 0.004754 | 2.03% | 0.233546 | 0.2424 | 0.2324 | 30,536,476.00 |
31 May 2024 | 0.233854 | 0.002409 | 1.04% | 0.231843 | 0.236346 | 0.2277 | 34,783,245.00 |
30 May 2024 | 0.231445 | -0.002514 | -1.07% | 0.2346 | 0.2408 | 0.2239 | 55,997,458.00 |
29 May 2024 | 0.233959 | -0.004794 | -2.01% | 0.238647 | 0.244 | 0.233353 | 78,650,884.00 |
28 May 2024 | 0.238753 | -0.000059 | -0.02% | 0.239 | 0.243548 | 0.229188 | 74,887,689.00 |
27 May 2024 | 0.238812 | 0.005666 | 2.43% | 0.233576 | 0.2425 | 0.2313 | 41,638,814.00 |
26 May 2024 | 0.233146 | -0.004354 | -1.83% | 0.23761 | 0.239247 | 0.2302 | 37,883,558.00 |
25 May 2024 | 0.2375 | 0.008966 | 3.92% | 0.229 | 0.2403 | 0.227044 | 66,257,184.00 |
24 May 2024 | 0.228534 | 0.000089 | 0.04% | 0.2292 | 0.235246 | 0.2206 | 59,965,683.00 |
23 May 2024 | 0.228445 | 0.00039 | 0.17% | 0.228145 | 0.250 | 0.2093 | 240,717,436.00 |
22 May 2024 | 0.228055 | -0.002145 | -0.93% | 0.229989 | 0.234228 | 0.2232 | 47,073,264.00 |
21 May 2024 | 0.2302 | 0.000255 | 0.11% | 0.2305 | 0.2336 | 0.2263 | 66,867,456.00 |
20 May 2024 | 0.229945 | 0.020245 | 9.65% | 0.2098 | 0.2312 | 0.2055 | 54,806,321.00 |
19 May 2024 | 0.2097 | -0.013107 | -5.88% | 0.222744 | 0.2246 | 0.209259 | 43,313,048.00 |
18 May 2024 | 0.222807 | 0.000507 | 0.23% | 0.222357 | 0.2257 | 0.2189 | 22,441,304.00 |
17 May 2024 | 0.2223 | 0.006242 | 2.89% | 0.215942 | 0.226 | 0.2126 | 32,823,109.00 |
16 May 2024 | 0.216058 | -0.000817 | -0.38% | 0.2164 | 0.2225 | 0.2129 | 54,863,486.00 |
15 May 2024 | 0.216875 | 0.014675 | 7.26% | 0.2022 | 0.2192 | 0.2006 | 52,678,471.00 |
14 May 2024 | 0.2022 | -0.005816 | -2.80% | 0.208178 | 0.209794 | 0.2016 | 50,350,267.00 |
13 May 2024 | 0.208016 | -0.001184 | -0.57% | 0.208872 | 0.214642 | 0.198661 | 48,025,438.00 |
12 May 2024 | 0.2092 | -0.002399 | -1.13% | 0.2118 | 0.2144 | 0.207 | 26,923,630.00 |
11 May 2024 | 0.211599 | -0.001759 | -0.82% | 0.212659 | 0.2162 | 0.2107 | 23,381,679.00 |
10 May 2024 | 0.213358 | -0.009742 | -4.37% | 0.2231 | 0.2299 | 0.210959 | 73,830,290.00 |
09 May 2024 | 0.2231 | 0.00897 | 4.19% | 0.2136 | 0.224818 | 0.2116 | 46,786,261.00 |
08 May 2024 | 0.21413 | -0.002112 | -0.98% | 0.215758 | 0.220343 | 0.210755 | 94,204,054.00 |
07 May 2024 | 0.216242 | -0.004869 | -2.20% | 0.2209 | 0.224744 | 0.214858 | 80,810,745.00 |
06 May 2024 | 0.221111 | -0.00677 | -2.97% | 0.2274 | 0.237 | 0.2207 | 103,990,773.00 |
05 May 2024 | 0.227881 | 0.002625 | 1.17% | 0.224744 | 0.2317 | 0.220 | 57,345,076.00 |
04 May 2024 | 0.225256 | -0.00226 | -0.99% | 0.227011 | 0.2304 | 0.2242 | 49,667,746.00 |
03 May 2024 | 0.227516 | 0.008059 | 3.67% | 0.219143 | 0.230245 | 0.2166 | 74,159,995.00 |
02 May 2024 | 0.219457 | 0.003899 | 1.81% | 0.2152 | 0.221843 | 0.2075 | 68,904,754.00 |
01 May 2024 | 0.215558 | 0.001458 | 0.68% | 0.214158 | 0.2179 | 0.200 | 114,625,512.00 |
30 Abr 2024 | 0.2141 | -0.018188 | -7.83% | 0.2311 | 0.234999 | 0.207887 | 115,108,679.00 |
29 Abr 2024 | 0.232288 | -0.004966 | -2.09% | 0.2385 | 0.241847 | 0.2266 | 105,402,832.00 |
28 Abr 2024 | 0.237254 | -0.005746 | -2.36% | 0.242912 | 0.248611 | 0.2368 | 34,010,217.00 |
27 Abr 2024 | 0.243 | 0.000588 | 0.24% | 0.2427 | 0.2466 | 0.230 | 54,113,908.00 |
26 Abr 2024 | 0.242412 | -0.005688 | -2.29% | 0.2478 | 0.249149 | 0.2397 | 48,823,695.00 |
25 Abr 2024 | 0.2481 | 0.0023 | 0.94% | 0.2455 | 0.2542 | 0.2362 | 62,402,311.00 |
24 Abr 2024 | 0.2458 | -0.016287 | -6.21% | 0.262 | 0.2689 | 0.243191 | 81,343,768.00 |
23 Abr 2024 | 0.262087 | 0.006737 | 2.64% | 0.2546 | 0.265338 | 0.2513 | 74,782,545.00 |
22 Abr 2024 | 0.25535 | 0.005146 | 2.06% | 0.251398 | 0.2582 | 0.2461 | 62,226,428.00 |
21 Abr 2024 | 0.250204 | -0.004896 | -1.92% | 0.2558 | 0.25675 | 0.243552 | 50,960,137.00 |
20 Abr 2024 | 0.2551 | 0.018093 | 7.63% | 0.2355 | 0.258651 | 0.232754 | 69,033,362.00 |
19 Abr 2024 | 0.237007 | -0.00194 | -0.81% | 0.238376 | 0.242148 | 0.2162 | 106,341,051.00 |
18 Abr 2024 | 0.238947 | 0.00585 | 2.51% | 0.233093 | 0.24068 | 0.222956 | 91,571,607.00 |
17 Abr 2024 | 0.233097 | 0.001311 | 0.57% | 0.2314 | 0.24034 | 0.2225 | 148,133,336.00 |
16 Abr 2024 | 0.231786 | -0.005704 | -2.40% | 0.237346 | 0.2386 | 0.2179 | 129,535,577.00 |
15 Abr 2024 | 0.23749 | -0.02481 | -9.46% | 0.2598 | 0.2737 | 0.2277 | 255,973,179.00 |
14 Abr 2024 | 0.2623 | 0.012951 | 5.19% | 0.247951 | 0.265307 | 0.2292 | 358,532,102.00 |
13 Abr 2024 | 0.249349 | 0.006549 | 2.70% | 0.241412 | 0.272 | 0.2075 | 583,361,246.00 |
12 Abr 2024 | 0.2428 | -0.042486 | -14.89% | 0.286144 | 0.2943 | 0.2107 | 246,828,219.00 |
11 Abr 2024 | 0.285286 | -0.009429 | -3.20% | 0.2949 | 0.3004 | 0.2798 | 156,123,870.00 |
10 Abr 2024 | 0.294715 | -0.008138 | -2.69% | 0.30284 | 0.30486 | 0.2823 | 152,856,706.00 |
09 Abr 2024 | 0.302853 | -0.031247 | -9.35% | 0.333483 | 0.3363 | 0.301241 | 191,642,155.00 |
08 Abr 2024 | 0.3341 | 0.013854 | 4.33% | 0.319837 | 0.3368 | 0.3143 | 104,183,880.00 |
07 Abr 2024 | 0.320246 | 0.011507 | 3.73% | 0.307379 | 0.3227 | 0.306 | 80,784,034.00 |
06 Abr 2024 | 0.308739 | 0.002339 | 0.76% | 0.3045 | 0.3145 | 0.3008 | 66,082,404.00 |
05 Abr 2024 | 0.3064 | -0.0053 | -1.70% | 0.310384 | 0.312361 | 0.2918 | 83,718,772.00 |
04 Abr 2024 | 0.3117 | 0.012459 | 4.16% | 0.299141 | 0.317663 | 0.2925 | 77,382,758.00 |
03 Abr 2024 | 0.299241 | -0.007299 | -2.38% | 0.305985 | 0.316 | 0.2915 | 142,081,335.00 |
02 Abr 2024 | 0.30654 | -0.03616 | -10.55% | 0.342 | 0.342409 | 0.3036 | 173,410,043.00 |
01 Abr 2024 | 0.3427 | -0.028141 | -7.59% | 0.3697 | 0.3832 | 0.3311 | 175,136,241.00 |
31 Mar 2024 | 0.370841 | 0.003241 | 0.88% | 0.3692 | 0.380 | 0.360 | 86,996,147.00 |
30 Mar 2024 | 0.3676 | -0.03302 | -8.24% | 0.4005 | 0.4047 | 0.363 | 152,541,281.00 |