GPTPUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
15 Jun 2024 | 0.019714 | 0.000472 | 2.45% | 0.019243 | 0.019852 | 0.019203 | 0.00 |
14 Jun 2024 | 0.019242 | 0.000044 | 0.23% | 0.019219 | 0.019502 | 0.018602 | 0.00 |
13 Jun 2024 | 0.019198 | -0.000489 | -2.48% | 0.019667 | 0.019682 | 0.01897 | 0.00 |
12 Jun 2024 | 0.019687 | -0.000151 | -0.76% | 0.019845 | 0.020713 | 0.019434 | 0.00 |
11 Jun 2024 | 0.019839 | -0.00095 | -4.57% | 0.020798 | 0.02081 | 0.019472 | 0.00 |
10 Jun 2024 | 0.020788 | 0.000045 | 0.22% | 0.026165 | 0.026199 | 0.020462 | 0.00 |
09 Jun 2024 | 0.020743 | -0.00544 | -20.78% | 0.026165 | 0.026199 | 0.020686 | 0.00 |
08 Jun 2024 | 0.026184 | 0.005142 | 24.44% | 0.021033 | 0.026185 | 0.020363 | 0.00 |
07 Jun 2024 | 0.021042 | -0.003286 | -13.51% | 0.024316 | 0.024316 | 0.020831 | 0.00 |
06 Jun 2024 | 0.024328 | -0.004827 | -16.56% | 0.029149 | 0.02924 | 0.024019 | 0.00 |
05 Jun 2024 | 0.029154 | 0.006352 | 27.85% | 0.028648 | 0.035447 | 0.021783 | 0.00 |
04 Jun 2024 | 0.022803 | 0.000309 | 1.37% | 0.022522 | 0.022906 | 0.022377 | 0.00 |
03 Jun 2024 | 0.022494 | 0.001062 | 4.96% | 0.021407 | 0.02646 | 0.021074 | 0.00 |
02 Jun 2024 | 0.021432 | -0.010256 | -32.37% | 0.031687 | 0.031869 | 0.019115 | 0.00 |
01 Jun 2024 | 0.031688 | -0.004854 | -13.28% | 0.036543 | 0.036806 | 0.031599 | 0.00 |
31 May 2024 | 0.036541 | 0.007882 | 27.50% | 0.028648 | 0.038625 | 0.024457 | 0.00 |
30 May 2024 | 0.028659 | -0.00214 | -6.95% | 0.030811 | 0.030891 | 0.024882 | 0.00 |
29 May 2024 | 0.030799 | -0.011411 | -27.03% | 0.042166 | 0.047278 | 0.028636 | 0.00 |
28 May 2024 | 0.042211 | 0.00327 | 8.40% | 0.03885 | 0.042429 | 0.038274 | 0.00 |
27 May 2024 | 0.03894 | -0.027153 | -41.08% | 0.040812 | 0.052888 | 0.035317 | 0.00 |
26 May 2024 | 0.066093 | 0.006585 | 11.07% | 0.059552 | 0.067045 | 0.059269 | 0.00 |
25 May 2024 | 0.059509 | 0.001853 | 3.21% | 0.057546 | 0.065222 | 0.057389 | 0.00 |
24 May 2024 | 0.057656 | 0.013082 | 29.35% | 0.044717 | 0.058038 | 0.041687 | 0.00 |
23 May 2024 | 0.044574 | -0.003661 | -7.59% | 0.048175 | 0.055318 | 0.035507 | 0.00 |
22 May 2024 | 0.048235 | 0.007392 | 18.10% | 0.040812 | 0.049987 | 0.035317 | 0.00 |
21 May 2024 | 0.040843 | 0.000065 | 0.16% | 0.040865 | 0.052122 | 0.027503 | 0.00 |
20 May 2024 | 0.040778 | 0.005062 | 14.17% | 0.041266 | 0.046479 | 0.029605 | 0.00 |
19 May 2024 | 0.035716 | -0.0004 | -1.11% | 0.036099 | 0.037519 | 0.035598 | 0.00 |
18 May 2024 | 0.036116 | -0.004164 | -10.34% | 0.040305 | 0.04074 | 0.035829 | 0.00 |
17 May 2024 | 0.04028 | 0.006934 | 20.79% | 0.033335 | 0.040641 | 0.02757 | 0.00 |
16 May 2024 | 0.033346 | -0.01328 | -28.48% | 0.046613 | 0.046674 | 0.030331 | 0.00 |
15 May 2024 | 0.046626 | 0.005406 | 13.11% | 0.041266 | 0.04668 | 0.037398 | 0.00 |
14 May 2024 | 0.04122 | 0.002357 | 6.07% | 0.038838 | 0.041481 | 0.030993 | 0.00 |
13 May 2024 | 0.038863 | 0.001187 | 3.15% | 0.051706 | 0.051853 | 0.037554 | 0.00 |
12 May 2024 | 0.037675 | -0.013969 | -27.05% | 0.051706 | 0.051853 | 0.037472 | 0.00 |
11 May 2024 | 0.051644 | 0.007434 | 16.81% | 0.04426 | 0.052207 | 0.044175 | 0.00 |
10 May 2024 | 0.04421 | 0.010705 | 31.95% | 0.033449 | 0.044268 | 0.030754 | 0.00 |
09 May 2024 | 0.033505 | -0.008828 | -20.85% | 0.042366 | 0.049583 | 0.033437 | 0.00 |
08 May 2024 | 0.042333 | 0.002734 | 6.91% | 0.039523 | 0.04371 | 0.03631 | 0.00 |
07 May 2024 | 0.039599 | 0.006826 | 20.83% | 0.03277 | 0.040137 | 0.022685 | 0.00 |
06 May 2024 | 0.032773 | -0.00429 | -11.57% | 0.054866 | 0.055556 | 0.023616 | 0.00 |
05 May 2024 | 0.037063 | 0.001344 | 3.76% | 0.03571 | 0.038377 | 0.02328 | 0.00 |
04 May 2024 | 0.035719 | -0.00052 | -1.43% | 0.036196 | 0.038708 | 0.035685 | 0.00 |
03 May 2024 | 0.036239 | 0.001771 | 5.14% | 0.034467 | 0.036472 | 0.031355 | 0.00 |
02 May 2024 | 0.034468 | 0.001366 | 4.13% | 0.033064 | 0.044486 | 0.032715 | 0.00 |
01 May 2024 | 0.033102 | 0.001193 | 3.74% | 0.031799 | 0.034425 | 0.028606 | 0.00 |
30 Abr 2024 | 0.031909 | -0.023073 | -41.96% | 0.054866 | 0.055556 | 0.030812 | 0.00 |
29 Abr 2024 | 0.054982 | 0.019617 | 55.47% | 0.045925 | 0.055276 | 0.033588 | 0.00 |
28 Abr 2024 | 0.035365 | 0.001561 | 4.62% | 0.033805 | 0.040168 | 0.032068 | 0.00 |
27 Abr 2024 | 0.033804 | -0.00258 | -7.09% | 0.036421 | 0.038146 | 0.033535 | 0.00 |
26 Abr 2024 | 0.036383 | 0.003421 | 10.38% | 0.03294 | 0.039194 | 0.03264 | 0.00 |
25 Abr 2024 | 0.032962 | -0.003716 | -10.13% | 0.036733 | 0.037098 | 0.032198 | 0.00 |
24 Abr 2024 | 0.036678 | -0.010127 | -21.64% | 0.046854 | 0.047298 | 0.029435 | 0.00 |
23 Abr 2024 | 0.046806 | 0.000518 | 1.12% | 0.046269 | 0.046965 | 0.035443 | 0.00 |
22 Abr 2024 | 0.046288 | 0.003635 | 8.52% | 0.045925 | 0.057224 | 0.031643 | 0.00 |
21 Abr 2024 | 0.042652 | -0.003897 | -8.37% | 0.046521 | 0.056956 | 0.037829 | 0.00 |
20 Abr 2024 | 0.046549 | -0.007055 | -13.16% | 0.053372 | 0.056658 | 0.033086 | 0.00 |
19 Abr 2024 | 0.053604 | 0.0076 | 16.52% | 0.045925 | 0.054279 | 0.033588 | 0.00 |
18 Abr 2024 | 0.046004 | 0.008036 | 21.16% | 0.038056 | 0.046179 | 0.034708 | 0.00 |
17 Abr 2024 | 0.037968 | 0.001069 | 2.90% | 0.036873 | 0.03833 | 0.035877 | 0.00 |
16 Abr 2024 | 0.036899 | -0.008479 | -18.69% | 0.045307 | 0.046591 | 0.030239 | 0.00 |
15 Abr 2024 | 0.045378 | 0.003301 | 7.85% | 0.041899 | 0.052687 | 0.041382 | 0.00 |
14 Abr 2024 | 0.042077 | 0.004464 | 11.87% | 0.03736 | 0.05063 | 0.032004 | 0.00 |
13 Abr 2024 | 0.037613 | 0.001254 | 3.45% | 0.036191 | 0.040182 | 0.035509 | 0.00 |
12 Abr 2024 | 0.036359 | -0.025474 | -41.20% | 0.061771 | 0.062584 | 0.035104 | 0.00 |
11 Abr 2024 | 0.061833 | 0.019033 | 44.47% | 0.04275 | 0.062249 | 0.042635 | 0.00 |
10 Abr 2024 | 0.0428 | -0.014471 | -25.27% | 0.057209 | 0.057964 | 0.036744 | 0.00 |
09 Abr 2024 | 0.05727 | 0.002449 | 4.47% | 0.05488 | 0.058323 | 0.054227 | 0.00 |
08 Abr 2024 | 0.054822 | 0.012599 | 29.84% | 0.068953 | 0.06983 | 0.043431 | 0.00 |
07 Abr 2024 | 0.042223 | -0.017799 | -29.65% | 0.059882 | 0.062997 | 0.04151 | 0.00 |
06 Abr 2024 | 0.060022 | -0.009611 | -13.80% | 0.069393 | 0.069856 | 0.051879 | 0.00 |
05 Abr 2024 | 0.069633 | 0.017022 | 32.35% | 0.052656 | 0.072337 | 0.042975 | 0.00 |
04 Abr 2024 | 0.052611 | -0.017999 | -25.49% | 0.070333 | 0.070952 | 0.038345 | 0.00 |
03 Abr 2024 | 0.070611 | 0.001844 | 2.68% | 0.068953 | 0.070657 | 0.059077 | 0.00 |
02 Abr 2024 | 0.068767 | 0.009578 | 16.18% | 0.059046 | 0.079016 | 0.056161 | 0.00 |
01 Abr 2024 | 0.059189 | 0.007902 | 15.41% | 0.051317 | 0.0601 | 0.046135 | 0.00 |
31 Mar 2024 | 0.051286 | -0.014348 | -21.86% | 0.065639 | 0.071932 | 0.050978 | 0.00 |
30 Mar 2024 | 0.065634 | 0.001401 | 2.18% | 0.094631 | 0.094727 | 0.051112 | 0.00 |
29 Mar 2024 | 0.064233 | 0.01077 | 20.14% | 0.053433 | 0.100126 | 0.053312 | 1.00 |
28 Mar 2024 | 0.053463 | -0.035039 | -39.59% | 0.08866 | 0.098086 | 0.047506 | 0.00 |
27 Mar 2024 | 0.088502 | 0.02348 | 36.11% | 0.065038 | 0.09708 | 0.057416 | 0.00 |
26 Mar 2024 | 0.065023 | -0.024931 | -27.72% | 0.089994 | 0.273987 | 0.064503 | 0.00 |
25 Mar 2024 | 0.089954 | -0.036291 | -28.75% | 0.085043 | 0.292179 | 0.05319 | 2.00 |
24 Mar 2024 | 0.126244 | 0.028699 | 29.42% | 0.09731 | 0.126789 | 0.060611 | 1.00 |
23 Mar 2024 | 0.097545 | 0.014878 | 18.00% | 0.08296 | 0.168316 | 0.076223 | 0.00 |
22 Mar 2024 | 0.082667 | -0.004573 | -5.24% | 0.087327 | 0.102195 | 0.081152 | 0.00 |
21 Mar 2024 | 0.08724 | -0.000622 | -0.71% | 0.087608 | 0.089535 | 0.085221 | 0.00 |
20 Mar 2024 | 0.087862 | 0.008596 | 10.84% | 0.078922 | 0.088256 | 0.076563 | 0.00 |
19 Mar 2024 | 0.079266 | -0.042615 | -34.96% | 0.085043 | 0.08546 | 0.05319 | 0.00 |
18 Mar 2024 | 0.121881 | 0.024856 | 25.62% | 0.062855 | 0.164447 | 0.062852 | 0.00 |
17 Mar 2024 | 0.097025 | -0.032476 | -25.08% | 0.130576 | 0.132347 | 0.062701 | 0.00 |
16 Mar 2024 | 0.129501 | -0.126255 | -49.37% | 0.256132 | 0.308216 | 0.057546 | 0.00 |