Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GNXUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 0.00051 | -0.000082 | -13.85% | 0.000521 | 0.000541 | 0.00051 | 1,699,184.00 |
| 28 Jun 2024 | 0.000592 | 0.000137 | 30.11% | 0.000455 | 0.000592 | 0.000405 | 2,088,574.00 |
| 27 Jun 2024 | 0.000455 | 0.000049 | 12.07% | 0.000406 | 0.000455 | 0.0004 | 630,265.00 |
| 26 Jun 2024 | 0.000406 | -0.000045 | -9.98% | 0.00045 | 0.000478 | 0.000406 | 537,189.00 |
| 25 Jun 2024 | 0.000451 | -0.000039 | -7.96% | 0.00049 | 0.00049 | 0.00045 | 42,068.00 |
| 24 Jun 2024 | 0.00049 | 0.00004 | 8.89% | 0.00045 | 0.00049 | 0.000446 | 969,311.00 |
| 23 Jun 2024 | 0.00045 | -0.000033 | -6.83% | 0.000483 | 0.000486 | 0.00045 | 8,153.00 |
| 22 Jun 2024 | 0.000483 | 0.000014 | 2.99% | 0.000469 | 0.000495 | 0.000454 | 4,851,044.00 |
| 21 Jun 2024 | 0.000469 | -0.000031 | -6.20% | 0.0005 | 0.0005 | 0.000469 | 1,084,525.00 |
| 20 Jun 2024 | 0.0005 | 0.000035 | 7.53% | 0.000465 | 0.000506 | 0.00045 | 9,835,344.00 |
| 19 Jun 2024 | 0.000465 | -0.000017 | -3.53% | 0.000482 | 0.000505 | 0.00046 | 22,536,231.00 |
| 18 Jun 2024 | 0.000482 | -0.000037 | -7.13% | 0.000514 | 0.0009 | 0.00045 | 17,638,058.00 |
| 17 Jun 2024 | 0.000519 | -0.000074 | -12.48% | 0.000593 | 0.000593 | 0.00038 | 886,216.00 |
| 16 Jun 2024 | 0.000593 | 0.00000600 | 1.02% | 0.000593 | 0.000634 | 0.000592 | 9,645.00 |
| 15 Jun 2024 | 0.000587 | -0.000048 | -7.56% | 0.000635 | 0.000635 | 0.00051 | 1,742,885.00 |
| 14 Jun 2024 | 0.000635 | 0.000028 | 4.61% | 0.000607 | 0.000635 | 0.000607 | 31,049.00 |
| 13 Jun 2024 | 0.000607 | -0.000033 | -5.16% | 0.00064 | 0.004582 | 0.000607 | 874,955.00 |
| 12 Jun 2024 | 0.00064 | 0.000037 | 6.14% | 0.000603 | 0.000642 | 0.000603 | 2,023,423.00 |
| 11 Jun 2024 | 0.000603 | 0.00000300 | 0.50% | 0.0006 | 0.00064 | 0.0006 | 486,791.00 |
| 10 Jun 2024 | 0.0006 | -0.000096 | -13.79% | 0.000678 | 0.000694 | 0.0006 | 5,383,435.00 |
| 09 Jun 2024 | 0.000696 | -0.000017 | -2.38% | 0.000713 | 0.000717 | 0.00066 | 8,355,035.00 |
| 08 Jun 2024 | 0.000713 | 0.00000100 | 0.14% | 0.000712 | 0.000717 | 0.00071 | 19,431,383.00 |
| 07 Jun 2024 | 0.000712 | -0.000094 | -11.66% | 0.000806 | 0.000807 | 0.000712 | 12,490,047.00 |
| 06 Jun 2024 | 0.000806 | -0.00000600 | -0.74% | 0.000815 | 0.000829 | 0.0008 | 19,214,637.00 |
| 05 Jun 2024 | 0.000812 | 0.00000700 | 0.87% | 0.000809 | 0.000829 | 0.0008 | 13,920,884.00 |
| 04 Jun 2024 | 0.000805 | 0.000031 | 4.01% | 0.000774 | 0.00088 | 0.000703 | 6,605,167.00 |
| 03 Jun 2024 | 0.000774 | 0.00003 | 4.03% | 0.000744 | 0.00091 | 0.000693 | 1,191,312.00 |
| 02 Jun 2024 | 0.000744 | -0.000064 | -7.92% | 0.000804 | 0.000813 | 0.000689 | 539,393.00 |
| 01 Jun 2024 | 0.000808 | 0.000012 | 1.51% | 0.000796 | 0.00084 | 0.000718 | 953,052.00 |
| 31 May 2024 | 0.000796 | 0.00 | 0.00% | 0.000796 | 0.000862 | 0.000796 | 151,893.00 |
| 30 May 2024 | 0.000796 | -0.000058 | -6.79% | 0.000854 | 0.000918 | 0.00079 | 698,374.00 |
| 29 May 2024 | 0.000854 | -0.000028 | -3.17% | 0.000882 | 0.000882 | 0.000802 | 167,437.00 |
| 28 May 2024 | 0.000882 | -0.00004 | -4.34% | 0.000922 | 0.000922 | 0.000823 | 1,042,762.00 |
| 27 May 2024 | 0.000922 | 0.00000100 | 0.11% | 0.000921 | 0.000922 | 0.000849 | 2,636,845.00 |
| 26 May 2024 | 0.000921 | 0.000067 | 7.85% | 0.000853 | 0.000921 | 0.00085 | 2,885,481.00 |
| 25 May 2024 | 0.000854 | 0.000026 | 3.14% | 0.000834 | 0.000865 | 0.000824 | 10,838,332.00 |
| 24 May 2024 | 0.000828 | 0.000025 | 3.11% | 0.000803 | 0.00085 | 0.000803 | 252,819.00 |
| 23 May 2024 | 0.000803 | -0.000121 | -13.10% | 0.000924 | 0.000981 | 0.000652 | 2,317,075.00 |
| 22 May 2024 | 0.000924 | 0.00000200 | 0.22% | 0.000922 | 0.00113 | 0.000835 | 698,936.00 |
| 21 May 2024 | 0.000922 | 0.000074 | 8.73% | 0.000848 | 0.000922 | 0.000821 | 562,269.00 |
| 20 May 2024 | 0.000848 | -0.00000400 | -0.47% | 0.000843 | 0.000867 | 0.000757 | 3,905,080.00 |
| 19 May 2024 | 0.000852 | -0.000037 | -4.16% | 0.000885 | 0.000896 | 0.00084 | 8,221,825.00 |
| 18 May 2024 | 0.000889 | 0.000035 | 4.10% | 0.00087 | 0.000897 | 0.00084 | 12,352,904.00 |
| 17 May 2024 | 0.000854 | 0.00000200 | 0.23% | 0.000853 | 0.000893 | 0.00084 | 7,749,606.00 |
| 16 May 2024 | 0.000852 | 0.000031 | 3.78% | 0.000821 | 0.00096 | 0.000821 | 4,450,684.00 |
| 15 May 2024 | 0.000821 | 0.000055 | 7.18% | 0.000766 | 0.000859 | 0.000766 | 915,189.00 |
| 14 May 2024 | 0.000766 | -0.000039 | -4.84% | 0.0008 | 0.00085 | 0.000752 | 8,870,462.00 |
| 13 May 2024 | 0.000805 | -0.000251 | -23.77% | 0.000886 | 0.000999 | 0.0008 | 11,173,669.00 |
| 12 May 2024 | 0.001056 | -0.00001 | -0.94% | 0.001066 | 0.001105 | 0.000914 | 2,597,269.00 |
| 11 May 2024 | 0.001066 | 0.000112 | 11.74% | 0.000954 | 0.00125 | 0.000879 | 3,440,430.00 |
| 10 May 2024 | 0.000954 | 0.000043 | 4.72% | 0.000911 | 0.00127 | 0.000907 | 2,800,726.00 |
| 09 May 2024 | 0.000911 | 0.000036 | 4.11% | 0.000872 | 0.000985 | 0.000868 | 1,819,141.00 |
| 08 May 2024 | 0.000875 | -0.000017 | -1.91% | 0.0009 | 0.000915 | 0.000851 | 1,186,263.00 |
| 07 May 2024 | 0.000892 | 0.000019 | 2.18% | 0.000873 | 0.000986 | 0.000873 | 3,367,981.00 |
| 06 May 2024 | 0.000873 | 0.00000100 | 0.11% | 0.000914 | 0.000914 | 0.000872 | 4,358,320.00 |
| 05 May 2024 | 0.000872 | -0.000031 | -3.43% | 0.000903 | 0.000923 | 0.000872 | 524,557.00 |
| 04 May 2024 | 0.000903 | 0.000057 | 6.74% | 0.000846 | 0.000986 | 0.000846 | 782,914.00 |
| 03 May 2024 | 0.000846 | -0.00006 | -6.62% | 0.000906 | 0.000911 | 0.000757 | 669,762.00 |
| 02 May 2024 | 0.000906 | 0.00017 | 23.10% | 0.000736 | 0.000911 | 0.000716 | 4,749,455.00 |
| 01 May 2024 | 0.000736 | -0.000077 | -9.47% | 0.000819 | 0.000824 | 0.000716 | 8,813,559.00 |
| 30 Abr 2024 | 0.000813 | -0.000109 | -11.82% | 0.000887 | 0.000986 | 0.000789 | 2,679,305.00 |
| 29 Abr 2024 | 0.000922 | -0.00000800 | -0.86% | 0.000895 | 0.000989 | 0.000778 | 1,796,996.00 |
| 28 Abr 2024 | 0.00093 | 0.000141 | 17.87% | 0.000796 | 0.00094 | 0.000789 | 17,163,382.00 |
| 27 Abr 2024 | 0.000789 | -0.000018 | -2.23% | 0.000807 | 0.000807 | 0.000789 | 13,590,424.00 |
| 26 Abr 2024 | 0.000807 | 0.00000700 | 0.88% | 0.0008 | 0.000819 | 0.00079 | 1,634,000.00 |
| 25 Abr 2024 | 0.0008 | -0.00000500 | -0.62% | 0.00081 | 0.000814 | 0.00079 | 1,740,869.00 |
| 24 Abr 2024 | 0.000805 | -0.00000500 | -0.62% | 0.00081 | 0.000844 | 0.000789 | 9,111,111.00 |
| 23 Abr 2024 | 0.00081 | 0.00002 | 2.53% | 0.00079 | 0.000845 | 0.000789 | 3,805,838.00 |
| 22 Abr 2024 | 0.00079 | -0.000068 | -7.93% | 0.000913 | 0.000913 | 0.000789 | 156,621.00 |
| 21 Abr 2024 | 0.000858 | -0.00000800 | -0.92% | 0.000866 | 0.000925 | 0.00084 | 434,777.00 |
| 20 Abr 2024 | 0.000866 | 0.000041 | 4.97% | 0.00079 | 0.000868 | 0.000789 | 7,813,175.00 |
| 19 Abr 2024 | 0.000825 | 0.00 | 0.00% | 0.000825 | 0.000924 | 0.000818 | 4,398,012.00 |
| 18 Abr 2024 | 0.000825 | -0.000018 | -2.14% | 0.000843 | 0.000868 | 0.000779 | 4,971,261.00 |
| 17 Abr 2024 | 0.000843 | -0.000036 | -4.10% | 0.000879 | 0.000889 | 0.000843 | 1,578,406.00 |
| 16 Abr 2024 | 0.000879 | 0.000044 | 5.27% | 0.000835 | 0.000926 | 0.000827 | 206,893.00 |
| 15 Abr 2024 | 0.000835 | 0.000042 | 5.30% | 0.00081 | 0.00094 | 0.000769 | 1,022,842.00 |
| 14 Abr 2024 | 0.000793 | -0.00001 | -1.25% | 0.000803 | 0.000868 | 0.000755 | 12,406,703.00 |
| 13 Abr 2024 | 0.000803 | -0.000197 | -19.70% | 0.000999 | 0.001038 | 0.000762 | 4,430,596.00 |
| 12 Abr 2024 | 0.001 | -0.000069 | -6.45% | 0.001069 | 0.001099 | 0.000974 | 3,319,362.00 |
| 11 Abr 2024 | 0.001069 | 0.00004 | 3.89% | 0.001029 | 0.001069 | 0.001001 | 1,364,128.00 |
| 10 Abr 2024 | 0.001029 | -0.00000200 | -0.19% | 0.001036 | 0.001056 | 0.000985 | 1,718,067.00 |
| 09 Abr 2024 | 0.001031 | -0.000051 | -4.71% | 0.001082 | 0.001133 | 0.001018 | 6,795,180.00 |
| 08 Abr 2024 | 0.001082 | 0.00001 | 0.93% | 0.001073 | 0.00115 | 0.001072 | 11,718,479.00 |
| 07 Abr 2024 | 0.001072 | 0.000066 | 6.56% | 0.001014 | 0.001073 | 0.000974 | 6,812,444.00 |
| 06 Abr 2024 | 0.001006 | 0.000046 | 4.79% | 0.00096 | 0.001016 | 0.000915 | 9,983,851.00 |
| 05 Abr 2024 | 0.00096 | -0.000037 | -3.71% | 0.000996 | 0.000998 | 0.000896 | 5,452,325.00 |
| 04 Abr 2024 | 0.000997 | 0.000063 | 6.75% | 0.000939 | 0.001029 | 0.00085 | 13,651,783.00 |
| 03 Abr 2024 | 0.000934 | -0.000109 | -10.45% | 0.00104 | 0.001085 | 0.00093 | 10,238,246.00 |
| 02 Abr 2024 | 0.001043 | -0.000104 | -9.07% | 0.001159 | 0.001159 | 0.001 | 5,972,128.00 |
| 01 Abr 2024 | 0.001147 | 0.000047 | 4.27% | 0.001111 | 0.00127 | 0.001079 | 40,620,208.00 |
| 31 Mar 2024 | 0.0011 | -0.000071 | -6.06% | 0.001166 | 0.001193 | 0.0011 | 12,192,101.00 |
| 30 Mar 2024 | 0.001171 | 0.000033 | 2.90% | 0.001138 | 0.00127 | 0.001131 | 7,622,842.00 |
