Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GOUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 Jun 2024 | 0.00348 | 0.00 | 0.00% | 0.00348 | 0.003551 | 0.003369 | 1,129,296.00 |
| 07 Jun 2024 | 0.00348 | -0.000081 | -2.27% | 0.003561 | 0.003756 | 0.003458 | 1,334,433.00 |
| 06 Jun 2024 | 0.003561 | -0.000333 | -8.55% | 0.003894 | 0.004 | 0.003561 | 636,922.00 |
| 05 Jun 2024 | 0.003894 | 0.000041 | 1.06% | 0.003881 | 0.003953 | 0.003642 | 3,791,398.00 |
| 04 Jun 2024 | 0.003853 | 0.000011 | 0.29% | 0.003827 | 0.003927 | 0.003827 | 1,112,541.00 |
| 03 Jun 2024 | 0.003842 | -0.000052 | -1.34% | 0.003856 | 0.003894 | 0.003827 | 4,874,191.00 |
| 02 Jun 2024 | 0.003894 | 0.000067 | 1.75% | 0.003827 | 0.00405 | 0.003827 | 2,513,229.00 |
| 01 Jun 2024 | 0.003827 | 0.000067 | 1.78% | 0.00376 | 0.004009 | 0.003733 | 393,816.00 |
| 31 May 2024 | 0.00376 | -0.000184 | -4.67% | 0.003944 | 0.00395 | 0.003732 | 2,473,119.00 |
| 30 May 2024 | 0.003944 | -0.000095 | -2.35% | 0.003933 | 0.00405 | 0.003655 | 540,286.00 |
| 29 May 2024 | 0.004039 | -0.000089 | -2.16% | 0.004153 | 0.004153 | 0.003846 | 260,983.00 |
| 28 May 2024 | 0.004128 | 0.000066 | 1.62% | 0.004076 | 0.004299 | 0.003844 | 2,317,888.00 |
| 27 May 2024 | 0.004062 | 0.000015 | 0.37% | 0.004013 | 0.004092 | 0.00397 | 5,281,184.00 |
| 26 May 2024 | 0.004047 | 0.00000500 | 0.12% | 0.004042 | 0.004092 | 0.003938 | 2,910,245.00 |
| 25 May 2024 | 0.004042 | 0.000054 | 1.35% | 0.004042 | 0.004092 | 0.00397 | 2,177,358.00 |
| 24 May 2024 | 0.003988 | -0.00008 | -1.97% | 0.004068 | 0.004338 | 0.003929 | 3,341,054.00 |
| 23 May 2024 | 0.004068 | 0.000041 | 1.02% | 0.004027 | 0.004342 | 0.004026 | 1,033,483.00 |
| 22 May 2024 | 0.004027 | -0.000126 | -3.03% | 0.004153 | 0.004251 | 0.004027 | 2,388.00 |
| 21 May 2024 | 0.004153 | -0.000072 | -1.70% | 0.004225 | 0.004258 | 0.003929 | 1,295,520.00 |
| 20 May 2024 | 0.004225 | 0.000072 | 1.73% | 0.004153 | 0.004225 | 0.003974 | 2,309,261.00 |
| 19 May 2024 | 0.004153 | 0.000051 | 1.24% | 0.004102 | 0.004224 | 0.003926 | 6,722.00 |
| 18 May 2024 | 0.004102 | -0.000122 | -2.89% | 0.004224 | 0.004224 | 0.003828 | 66,374.00 |
| 17 May 2024 | 0.004224 | 0.000263 | 6.64% | 0.003961 | 0.004224 | 0.003783 | 1,714,542.00 |
| 16 May 2024 | 0.003961 | -0.000166 | -4.02% | 0.004127 | 0.004323 | 0.003827 | 1,075,947.00 |
| 15 May 2024 | 0.004127 | 0.000222 | 5.69% | 0.003905 | 0.00459 | 0.003828 | 481,882.00 |
| 14 May 2024 | 0.003905 | 0.00001 | 0.26% | 0.003895 | 0.003952 | 0.00384 | 228,344.00 |
| 13 May 2024 | 0.003895 | 0.000048 | 1.25% | 0.0042 | 0.004698 | 0.00384 | 3,467,819.00 |
| 12 May 2024 | 0.003847 | 0.000296 | 8.34% | 0.003551 | 0.003949 | 0.003551 | 170,058.00 |
| 11 May 2024 | 0.003551 | -0.000375 | -9.55% | 0.003926 | 0.003998 | 0.003116 | 774,487.00 |
| 10 May 2024 | 0.003926 | -0.000285 | -6.77% | 0.004194 | 0.004241 | 0.003926 | 2,526,664.00 |
| 09 May 2024 | 0.004211 | -0.000022 | -0.52% | 0.004192 | 0.004233 | 0.004192 | 4,294,487.00 |
| 08 May 2024 | 0.004233 | 0.00018 | 4.44% | 0.003989 | 0.004359 | 0.00394 | 3,177,863.00 |
| 07 May 2024 | 0.004053 | -0.000238 | -5.55% | 0.004291 | 0.004337 | 0.003925 | 2,619,621.00 |
| 06 May 2024 | 0.004291 | -0.000186 | -4.15% | 0.004264 | 0.004362 | 0.004239 | 4,324,646.00 |
| 05 May 2024 | 0.004477 | 0.000213 | 5.00% | 0.004264 | 0.004477 | 0.004264 | 1,641.00 |
| 04 May 2024 | 0.004264 | -0.000184 | -4.14% | 0.004448 | 0.004591 | 0.004264 | 119,082.00 |
| 03 May 2024 | 0.004448 | 0.00018 | 4.22% | 0.004268 | 0.004448 | 0.004187 | 131,507.00 |
| 02 May 2024 | 0.004268 | 0.00000700 | 0.16% | 0.004309 | 0.004367 | 0.004175 | 3,557,737.00 |
| 01 May 2024 | 0.004261 | 0.000133 | 3.22% | 0.004128 | 0.004371 | 0.004128 | 390,813.00 |
| 30 Abr 2024 | 0.004128 | -0.00046 | -10.03% | 0.004588 | 0.004588 | 0.004128 | 1,875,376.00 |
| 29 Abr 2024 | 0.004588 | -0.000117 | -2.49% | 0.005063 | 0.005063 | 0.004191 | 2,417,793.00 |
| 28 Abr 2024 | 0.004705 | -0.000188 | -3.84% | 0.004893 | 0.004949 | 0.004497 | 109,846.00 |
| 27 Abr 2024 | 0.004893 | -0.000036 | -0.73% | 0.004929 | 0.004929 | 0.004804 | 502.00 |
| 26 Abr 2024 | 0.004929 | 0.000376 | 8.26% | 0.004553 | 0.004948 | 0.004553 | 296,001.00 |
| 25 Abr 2024 | 0.004553 | -0.000274 | -5.68% | 0.004827 | 0.004949 | 0.004545 | 525,821.00 |
| 24 Abr 2024 | 0.004827 | -0.000122 | -2.47% | 0.004949 | 0.004974 | 0.004545 | 1,339,665.00 |
| 23 Abr 2024 | 0.004949 | 0.000222 | 4.70% | 0.004727 | 0.004949 | 0.004727 | 22,379.00 |
| 22 Abr 2024 | 0.004727 | -0.000443 | -8.57% | 0.004922 | 0.005041 | 0.004703 | 2,298,553.00 |
| 21 Abr 2024 | 0.00517 | 0.000122 | 2.42% | 0.005048 | 0.00534 | 0.004921 | 44,238.00 |
| 20 Abr 2024 | 0.005048 | -0.000032 | -0.63% | 0.00508 | 0.005477 | 0.005022 | 46,983.00 |
| 19 Abr 2024 | 0.00508 | 0.00022 | 4.53% | 0.004884 | 0.005615 | 0.004686 | 892,756.00 |
| 18 Abr 2024 | 0.00486 | -0.000016 | -0.33% | 0.004876 | 0.00593 | 0.0048 | 1,766,376.00 |
| 17 Abr 2024 | 0.004876 | -0.000187 | -3.69% | 0.005063 | 0.005076 | 0.00468 | 2,387,422.00 |
| 16 Abr 2024 | 0.005063 | 0.000335 | 7.09% | 0.004728 | 0.005077 | 0.004728 | 44,327.00 |
| 15 Abr 2024 | 0.004728 | -0.000348 | -6.86% | 0.00486 | 0.00534 | 0.004275 | 2,062,835.00 |
| 14 Abr 2024 | 0.005076 | 0.000251 | 5.20% | 0.004825 | 0.005076 | 0.00468 | 717,301.00 |
| 13 Abr 2024 | 0.004825 | -0.000652 | -11.90% | 0.005155 | 0.005351 | 0.00468 | 585,602.00 |
| 12 Abr 2024 | 0.005477 | 0.00 | 0.00% | 0.005477 | 0.0061 | 0.004567 | 2,935,984.00 |
| 11 Abr 2024 | 0.005477 | 0.000169 | 3.18% | 0.005308 | 0.00576 | 0.00472 | 611,336.00 |
| 10 Abr 2024 | 0.005308 | -0.000137 | -2.52% | 0.005445 | 0.005907 | 0.005101 | 175,339.00 |
| 09 Abr 2024 | 0.005445 | -0.000557 | -9.28% | 0.006002 | 0.006201 | 0.005101 | 982,133.00 |
| 08 Abr 2024 | 0.006002 | 0.00012 | 2.04% | 0.005882 | 0.0062 | 0.005872 | 1,206,824.00 |
| 07 Abr 2024 | 0.005882 | -0.00034 | -5.46% | 0.006222 | 0.00766 | 0.005872 | 2,587,887.00 |
| 06 Abr 2024 | 0.006222 | 0.00000800 | 0.13% | 0.006214 | 0.0066 | 0.006099 | 302,936.00 |
| 05 Abr 2024 | 0.006214 | 0.000387 | 6.64% | 0.006006 | 0.006599 | 0.006003 | 101,422.00 |
| 04 Abr 2024 | 0.005827 | 0.000059 | 1.02% | 0.005768 | 0.005932 | 0.005649 | 1,305,336.00 |
| 03 Abr 2024 | 0.005768 | -0.000021 | -0.36% | 0.005789 | 0.005898 | 0.005644 | 21,440.00 |
| 02 Abr 2024 | 0.005789 | 0.00000400 | 0.07% | 0.005785 | 0.006347 | 0.005583 | 941,207.00 |
| 01 Abr 2024 | 0.005785 | 0.000057 | 1.00% | 0.0058 | 0.005897 | 0.005178 | 1,347,474.00 |
| 31 Mar 2024 | 0.005728 | -0.000019 | -0.33% | 0.005747 | 0.006056 | 0.0054 | 6,643.00 |
| 30 Mar 2024 | 0.005747 | -0.00031 | -5.12% | 0.006057 | 0.006214 | 0.005731 | 44,882.00 |
| 29 Mar 2024 | 0.006057 | 0.000522 | 9.43% | 0.005535 | 0.006201 | 0.005467 | 993,060.00 |
| 28 Mar 2024 | 0.005535 | 0.000143 | 2.65% | 0.005397 | 0.00576 | 0.004828 | 2,508,516.00 |
| 27 Mar 2024 | 0.005392 | -0.000034 | -0.63% | 0.005426 | 0.005581 | 0.005229 | 4,350,052.00 |
| 26 Mar 2024 | 0.005426 | -0.000086 | -1.56% | 0.005532 | 0.005727 | 0.004974 | 4,391,960.00 |
| 25 Mar 2024 | 0.005512 | 0.00036 | 6.99% | 0.005168 | 0.005706 | 0.0049 | 3,261,688.00 |
| 24 Mar 2024 | 0.005152 | -0.000106 | -2.02% | 0.005229 | 0.005343 | 0.00468 | 3,519,995.00 |
| 23 Mar 2024 | 0.005258 | -0.000061 | -1.15% | 0.0053 | 0.005337 | 0.005017 | 4,773,740.00 |
| 22 Mar 2024 | 0.005319 | 0.000018 | 0.34% | 0.00534 | 0.006187 | 0.0053 | 4,068,971.00 |
| 21 Mar 2024 | 0.005301 | -0.000042 | -0.79% | 0.005389 | 0.005389 | 0.00529 | 5,089,332.00 |
| 20 Mar 2024 | 0.005343 | 0.000145 | 2.79% | 0.005198 | 0.005343 | 0.004704 | 5,454,769.00 |
| 19 Mar 2024 | 0.005198 | -0.000543 | -9.46% | 0.005639 | 0.005805 | 0.00511 | 4,216,486.00 |
| 18 Mar 2024 | 0.005741 | -0.000392 | -6.39% | 0.006117 | 0.006531 | 0.00507 | 4,925,152.00 |
| 17 Mar 2024 | 0.006133 | 0.000633 | 11.51% | 0.005436 | 0.00631 | 0.005019 | 3,690,293.00 |
| 16 Mar 2024 | 0.0055 | -0.00011 | -1.96% | 0.00561 | 0.005898 | 0.005335 | 4,174,154.00 |
| 15 Mar 2024 | 0.00561 | -0.000583 | -9.41% | 0.006318 | 0.006599 | 0.00547 | 5,248,010.00 |
| 14 Mar 2024 | 0.006193 | -0.000255 | -3.95% | 0.006528 | 0.006601 | 0.004871 | 3,414,211.00 |
| 13 Mar 2024 | 0.006448 | 0.000041 | 0.64% | 0.006407 | 0.0066 | 0.00613 | 3,757,583.00 |
| 12 Mar 2024 | 0.006407 | -0.00000800 | -0.12% | 0.006415 | 0.006642 | 0.006003 | 3,181,341.00 |
| 11 Mar 2024 | 0.006415 | 0.001 | 18.47% | 0.005427 | 0.0065 | 0.005393 | 5,741,680.00 |
| 10 Mar 2024 | 0.005415 | 0.000104 | 1.96% | 0.005261 | 0.005587 | 0.005 | 3,557,314.00 |
| 09 Mar 2024 | 0.005311 | -0.000148 | -2.71% | 0.005459 | 0.00576 | 0.005052 | 3,546,223.00 |
