Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GOVUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jun 2024 | 0.00058 | 0.000019 | 3.39% | 0.000763 | 0.000843 | 0.000561 | 19,039,073.00 |
| 04 Jun 2024 | 0.000561 | -0.000058 | -9.37% | 0.000619 | 0.0007 | 0.000516 | 9,139,351.00 |
| 03 Jun 2024 | 0.000619 | -0.000069 | -10.03% | 0.000688 | 0.0007 | 0.00059 | 17,124,165.00 |
| 02 Jun 2024 | 0.000688 | 0.00000600 | 0.88% | 0.000682 | 0.000742 | 0.00068 | 19,812,400.00 |
| 01 Jun 2024 | 0.000682 | 0.00001 | 1.49% | 0.000672 | 0.000683 | 0.000672 | 12,628,809.00 |
| 31 May 2024 | 0.000672 | -0.000023 | -3.31% | 0.000695 | 0.00074 | 0.000578 | 17,708,289.00 |
| 30 May 2024 | 0.000695 | 0.00000800 | 1.16% | 0.000687 | 0.000697 | 0.000636 | 13,220,052.00 |
| 29 May 2024 | 0.000687 | -0.00007 | -9.25% | 0.000757 | 0.000762 | 0.000644 | 5,823,745.00 |
| 28 May 2024 | 0.000757 | 0.00006 | 8.61% | 0.000697 | 0.000757 | 0.000692 | 7,870,899.00 |
| 27 May 2024 | 0.000697 | -0.000028 | -3.86% | 0.000722 | 0.000731 | 0.000636 | 28,402,916.00 |
| 26 May 2024 | 0.000725 | -0.00000100 | -0.14% | 0.000726 | 0.000792 | 0.000716 | 16,737,231.00 |
| 25 May 2024 | 0.000726 | 0.000018 | 2.54% | 0.000708 | 0.000793 | 0.00067 | 15,880,082.00 |
| 24 May 2024 | 0.000708 | -0.000062 | -8.05% | 0.00077 | 0.000817 | 0.000686 | 19,522,136.00 |
| 23 May 2024 | 0.00077 | -0.000047 | -5.75% | 0.000817 | 0.000817 | 0.00067 | 16,666,479.00 |
| 22 May 2024 | 0.000817 | -0.000015 | -1.80% | 0.000832 | 0.000832 | 0.000782 | 16,646,290.00 |
| 21 May 2024 | 0.000832 | 0.000118 | 16.53% | 0.000714 | 0.000832 | 0.00061 | 11,422,711.00 |
| 20 May 2024 | 0.000714 | -0.000054 | -7.03% | 0.000768 | 0.000953 | 0.000693 | 33,913,079.00 |
| 19 May 2024 | 0.000768 | 0.000051 | 7.11% | 0.000717 | 0.000822 | 0.000671 | 10,223,547.00 |
| 18 May 2024 | 0.000717 | 0.00000400 | 0.56% | 0.000713 | 0.000737 | 0.0006 | 21,760,664.00 |
| 17 May 2024 | 0.000713 | -0.00003 | -4.04% | 0.000743 | 0.000745 | 0.000665 | 18,904,184.00 |
| 16 May 2024 | 0.000743 | -0.00002 | -2.62% | 0.000763 | 0.00099 | 0.000616 | 24,801,602.00 |
| 15 May 2024 | 0.000763 | 0.00 | 0.00% | 0.000763 | 0.000843 | 0.000723 | 18,255,770.00 |
| 14 May 2024 | 0.000763 | -0.000119 | -13.49% | 0.000882 | 0.000891 | 0.00075 | 17,492,439.00 |
| 13 May 2024 | 0.000882 | -0.000168 | -16.00% | 0.001971 | 0.001978 | 0.0008 | 34,152,276.00 |
| 12 May 2024 | 0.00105 | -0.000434 | -29.25% | 0.001484 | 0.00259 | 0.000999 | 45,746,250.00 |
| 11 May 2024 | 0.001484 | 0.000877 | 144.48% | 0.000607 | 0.002696 | 0.000601 | 25,570,893.00 |
| 10 May 2024 | 0.000607 | -0.00000800 | -1.30% | 0.000615 | 0.000617 | 0.000601 | 15,924,788.00 |
| 09 May 2024 | 0.000615 | -0.00007 | -10.22% | 0.000685 | 0.000685 | 0.000601 | 17,808,903.00 |
| 08 May 2024 | 0.000685 | 0.000018 | 2.70% | 0.000667 | 0.000707 | 0.000653 | 11,354,813.00 |
| 07 May 2024 | 0.000667 | 0.000066 | 10.98% | 0.000601 | 0.000672 | 0.000601 | 8,601,594.00 |
| 06 May 2024 | 0.000601 | 0.00000500 | 0.84% | 0.000596 | 0.000602 | 0.000595 | 12,501,661.00 |
| 05 May 2024 | 0.000596 | 0.000012 | 2.05% | 0.000584 | 0.000602 | 0.000584 | 15,713,065.00 |
| 04 May 2024 | 0.000584 | 0.000023 | 4.10% | 0.000561 | 0.000585 | 0.00056 | 11,897,828.00 |
| 03 May 2024 | 0.000561 | -0.000042 | -6.97% | 0.000603 | 0.000603 | 0.000558 | 17,794,305.00 |
| 02 May 2024 | 0.000603 | -0.000012 | -1.95% | 0.000615 | 0.000616 | 0.000563 | 14,100,592.00 |
| 01 May 2024 | 0.000615 | 0.000069 | 12.64% | 0.000546 | 0.000638 | 0.000505 | 16,619,531.00 |
| 30 Abr 2024 | 0.000546 | -0.000091 | -14.29% | 0.000637 | 0.000672 | 0.00053 | 18,091,310.00 |
| 29 Abr 2024 | 0.000637 | -0.000043 | -6.32% | 0.001971 | 0.001978 | 0.000636 | 16,190,351.00 |
| 28 Abr 2024 | 0.00068 | 0.00003 | 4.62% | 0.00065 | 0.000696 | 0.00064 | 6,010,750.00 |
| 27 Abr 2024 | 0.00065 | 0.000014 | 2.20% | 0.000636 | 0.000777 | 0.000636 | 13,253,786.00 |
| 26 Abr 2024 | 0.000636 | -0.000017 | -2.60% | 0.000653 | 0.001051 | 0.000636 | 2,515,225.00 |
| 25 Abr 2024 | 0.000653 | -0.00021 | -24.33% | 0.000863 | 0.000982 | 0.000635 | 3,992,247.00 |
| 24 Abr 2024 | 0.000863 | -0.000208 | -19.42% | 0.001071 | 0.001222 | 0.000852 | 5,698,558.00 |
| 23 Abr 2024 | 0.001071 | -0.000057 | -5.05% | 0.001128 | 0.0015 | 0.00105 | 8,163,510.00 |
| 22 Abr 2024 | 0.001128 | 0.00 | 0.00% | 0.001971 | 0.001978 | 0.001114 | 9,680,699.00 |
| 21 Abr 2024 | 0.001128 | 0.000036 | 3.30% | 0.001092 | 0.00114 | 0.00108 | 12,365,295.00 |
| 20 Abr 2024 | 0.001092 | 0.000042 | 4.00% | 0.00105 | 0.001236 | 0.00105 | 6,789,903.00 |
| 19 Abr 2024 | 0.00105 | -0.00000600 | -0.57% | 0.001056 | 0.001203 | 0.000974 | 494,438.00 |
| 18 Abr 2024 | 0.001056 | -0.000116 | -9.90% | 0.001172 | 0.001203 | 0.001051 | 1,290,663.00 |
| 17 Abr 2024 | 0.001172 | 0.00001 | 0.86% | 0.001164 | 0.001196 | 0.001135 | 4,001,712.00 |
| 16 Abr 2024 | 0.001162 | -0.00009 | -7.19% | 0.001252 | 0.001303 | 0.001135 | 4,535,005.00 |
| 15 Abr 2024 | 0.001252 | -0.000051 | -3.91% | 0.0013 | 0.001402 | 0.0012 | 5,086,060.00 |
| 14 Abr 2024 | 0.001303 | -0.000086 | -6.19% | 0.001376 | 0.001412 | 0.001222 | 2,970,955.00 |
| 13 Abr 2024 | 0.001389 | -0.000074 | -5.06% | 0.001463 | 0.001607 | 0.00122 | 2,653,004.00 |
| 12 Abr 2024 | 0.001463 | -0.000151 | -9.36% | 0.001614 | 0.001747 | 0.00144 | 2,045,464.00 |
| 11 Abr 2024 | 0.001614 | 0.00000900 | 0.56% | 0.001605 | 0.001752 | 0.00159 | 2,593,424.00 |
| 10 Abr 2024 | 0.001605 | -0.000015 | -0.93% | 0.00162 | 0.001762 | 0.001586 | 2,147,126.00 |
| 09 Abr 2024 | 0.00162 | 0.00001 | 0.62% | 0.00161 | 0.001644 | 0.0016 | 7,761,173.00 |
| 08 Abr 2024 | 0.00161 | -0.000017 | -1.04% | 0.001652 | 0.001656 | 0.001602 | 7,667,598.00 |
| 07 Abr 2024 | 0.001627 | 0.000027 | 1.69% | 0.0016 | 0.001794 | 0.0016 | 1,228,340.00 |
| 06 Abr 2024 | 0.0016 | -0.000374 | -18.95% | 0.001974 | 0.002 | 0.001504 | 6,732,022.00 |
| 05 Abr 2024 | 0.001974 | 0.000271 | 15.91% | 0.001703 | 0.002 | 0.001685 | 5,642,849.00 |
| 04 Abr 2024 | 0.001703 | 0.000013 | 0.77% | 0.00169 | 0.001712 | 0.001689 | 8,888,086.00 |
| 03 Abr 2024 | 0.00169 | -0.000149 | -8.10% | 0.00182 | 0.001839 | 0.001631 | 7,322,789.00 |
| 02 Abr 2024 | 0.001839 | -0.00000500 | -0.27% | 0.001844 | 0.001844 | 0.001742 | 3,714,717.00 |
| 01 Abr 2024 | 0.001844 | 0.000025 | 1.37% | 0.001821 | 0.001867 | 0.001701 | 1,297,748.00 |
| 31 Mar 2024 | 0.001819 | -0.000159 | -8.04% | 0.001979 | 0.00198 | 0.001649 | 4,859,575.00 |
| 30 Mar 2024 | 0.001978 | 0.000022 | 1.12% | 0.001955 | 0.002159 | 0.00195 | 8,476,809.00 |
| 29 Mar 2024 | 0.001956 | 0.000032 | 1.66% | 0.001903 | 0.001957 | 0.001869 | 7,795,691.00 |
| 28 Mar 2024 | 0.001924 | -0.000046 | -2.34% | 0.001971 | 0.001988 | 0.001858 | 8,292,732.00 |
| 27 Mar 2024 | 0.00197 | 0.00009 | 4.79% | 0.00188 | 0.001979 | 0.00186 | 12,918,184.00 |
| 26 Mar 2024 | 0.00188 | 0.000092 | 5.15% | 0.001788 | 0.001959 | 0.001788 | 11,863,173.00 |
| 25 Mar 2024 | 0.001788 | -0.000013 | -0.72% | 0.001798 | 0.001834 | 0.001788 | 13,734,197.00 |
| 24 Mar 2024 | 0.001801 | -0.000033 | -1.80% | 0.001834 | 0.001834 | 0.0017 | 12,917,617.00 |
| 23 Mar 2024 | 0.001834 | -0.00000300 | -0.16% | 0.001837 | 0.001876 | 0.001814 | 13,632,960.00 |
| 22 Mar 2024 | 0.001837 | -0.000116 | -5.94% | 0.001954 | 0.001965 | 0.001814 | 11,333,262.00 |
| 21 Mar 2024 | 0.001953 | 0.000079 | 4.22% | 0.001874 | 0.001964 | 0.001823 | 11,783,088.00 |
| 20 Mar 2024 | 0.001874 | 0.000038 | 2.07% | 0.001836 | 0.001935 | 0.001825 | 11,761,101.00 |
| 19 Mar 2024 | 0.001836 | -0.000137 | -6.94% | 0.001973 | 0.001978 | 0.001778 | 9,137,286.00 |
| 18 Mar 2024 | 0.001973 | -0.00000200 | -0.10% | 0.001971 | 0.00203 | 0.001967 | 9,644,514.00 |
| 17 Mar 2024 | 0.001975 | -0.000055 | -2.71% | 0.00203 | 0.00204 | 0.001944 | 10,406,478.00 |
| 16 Mar 2024 | 0.00203 | 0.000012 | 0.59% | 0.002018 | 0.00206 | 0.002 | 11,578,589.00 |
| 15 Mar 2024 | 0.002018 | -0.000023 | -1.13% | 0.002037 | 0.002081 | 0.002 | 11,553,443.00 |
| 14 Mar 2024 | 0.002041 | -0.000281 | -12.10% | 0.002354 | 0.0024 | 0.002 | 7,034,265.00 |
| 13 Mar 2024 | 0.002322 | 0.000166 | 7.70% | 0.002172 | 0.0027 | 0.002 | 6,990,479.00 |
| 12 Mar 2024 | 0.002156 | 0.00002 | 0.94% | 0.002115 | 0.002174 | 0.002038 | 7,717,386.00 |
| 11 Mar 2024 | 0.002136 | 0.000029 | 1.38% | 0.002107 | 0.0028 | 0.002016 | 5,730,145.00 |
| 10 Mar 2024 | 0.002107 | 0.00015 | 7.66% | 0.001955 | 0.002242 | 0.001917 | 8,131,517.00 |
| 09 Mar 2024 | 0.001957 | 0.000046 | 2.41% | 0.001913 | 0.002 | 0.001903 | 12,598,663.00 |
| 08 Mar 2024 | 0.001911 | -0.000146 | -7.10% | 0.002057 | 0.00207 | 0.0019 | 12,094,982.00 |
