1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. Gasify (GSFYUSD)
  6. Histórico

GSFYUSD

Gasify (GSFYUSD)

GSFYUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
01 Jul 2022 0.017015 0.000657 4.02% 0.01672 0.017615 0.016417 0.00
30 Jun 2022 0.016358 -0.001051 -6.04% 0.017473 0.017523 0.01596 0.00
29 Jun 2022 0.01741 -0.000681 -3.76% 0.018166 0.01833 0.017262 0.00
28 Jun 2022 0.018091 -0.000881 -4.64% 0.018946 0.019575 0.018091 0.00
27 Jun 2022 0.018972 -0.00007 -0.37% 0.018217 0.019733 0.017989 0.00
26 Jun 2022 0.019042 -0.000674 -3.42% 0.019717 0.020279 0.019025 0.00
25 Jun 2022 0.019716 0.000032 0.16% 0.019402 0.019886 0.018744 0.00
24 Jun 2022 0.019684 0.00151 8.31% 0.018217 0.019733 0.017989 0.00
23 Jun 2022 0.018174 0.001492 8.94% 0.016651 0.018305 0.016651 0.00
22 Jun 2022 0.016682 -0.001205 -6.74% 0.017821 0.017867 0.016593 0.00
21 Jun 2022 0.017887 -0.000119 -0.66% 0.017919 0.018889 0.017629 0.00
20 Jun 2022 0.018006 0.00014 0.78% 0.017863 0.018521 0.016774 0.00
19 Jun 2022 0.017866 0.002088 13.24% 0.015681 0.01831 0.014873 0.00
18 Jun 2022 0.015778 -0.001486 -8.61% 0.017263 0.017416 0.014072 0.00
17 Jun 2022 0.017264 0.000357 2.11% 0.016916 0.017677 0.016687 0.00
16 Jun 2022 0.016907 -0.002615 -13.40% 0.019817 0.019915 0.016708 0.00
15 Jun 2022 0.019522 0.000319 1.66% 0.019104 0.019743 0.016122 0.00
14 Jun 2022 0.019203 0.000195 1.03% 0.019048 0.019912 0.0171 0.00
13 Jun 2022 0.019008 -0.004072 -17.64% 0.022744 0.023072 0.018703 0.00
12 Jun 2022 0.02308 -0.001219 -5.02% 0.024263 0.024479 0.022734 0.00
11 Jun 2022 0.024299 -0.002083 -7.90% 0.026397 0.026699 0.023851 0.00
10 Jun 2022 0.026382 -0.002043 -7.19% 0.028454 0.028621 0.026285 0.00
09 Jun 2022 0.028425 -0.000096 -0.34% 0.028428 0.029099 0.028217 0.00
08 Jun 2022 0.028521 -0.000414 -1.43% 0.028855 0.029136 0.028054 0.00
07 Jun 2022 0.028935 -0.000609 -2.06% 0.029555 0.029638 0.027435 0.00
06 Jun 2022 0.029545 0.000858 2.99% 0.029102 0.030458 0.027677 0.00
05 Jun 2022 0.028686 0.000122 0.43% 0.028651 0.029059 0.028212 0.00
04 Jun 2022 0.028564 0.000432 1.53% 0.028152 0.028827 0.027776 0.00
03 Jun 2022 0.028132 -0.000996 -3.42% 0.029102 0.029251 0.027677 0.00
02 Jun 2022 0.029129 0.000085 0.29% 0.028796 0.029387 0.028319 0.00
01 Jun 2022 0.029044 -0.001908 -6.16% 0.030888 0.031335 0.028148 0.00
31 May 2022 0.030952 -0.000699 -2.21% 0.031796 0.031957 0.030595 0.00
30 May 2022 0.031651 0.002873 9.98% 0.02738 0.031921 0.027337 0.00
29 May 2022 0.028778 0.000179 0.63% 0.02844 0.028929 0.028006 0.00
28 May 2022 0.028599 0.001225 4.47% 0.02738 0.028709 0.027337 0.00
27 May 2022 0.027374 -0.001322 -4.61% 0.028586 0.028918 0.02721 0.00
26 May 2022 0.028696 -0.002133 -6.92% 0.030907 0.031179 0.027794 0.00
25 May 2022 0.030829 -0.000561 -1.79% 0.031379 0.032022 0.030716 0.00
24 May 2022 0.03139 0.000062 0.20% 0.031408 0.031636 0.030401 0.00
23 May 2022 0.031328 -0.001159 -3.57% 0.031326 0.033139 0.031092 0.00
22 May 2022 0.032487 0.001107 3.53% 0.031326 0.0326 0.031207 0.00
21 May 2022 0.031381 0.000299 0.96% 0.031095 0.031553 0.030828 0.00
20 May 2022 0.031081 -0.001 -3.12% 0.031975 0.032719 0.030519 0.00
19 May 2022 0.032081 0.001655 5.44% 0.030324 0.032384 0.030229 0.00
18 May 2022 0.030426 -0.002829 -8.51% 0.033272 0.033422 0.030387 0.00
17 May 2022 0.033255 0.001167 3.64% 0.032112 0.033687 0.031895 0.00
16 May 2022 0.032087 -0.001961 -5.76% 0.03104 0.034042 0.030747 0.00
15 May 2022 0.034048 0.001412 4.33% 0.032708 0.034262 0.031772 0.00
14 May 2022 0.032636 0.000715 2.24% 0.03187 0.032809 0.030944 0.00
13 May 2022 0.031921 0.000624 1.99% 0.03104 0.034042 0.030747 0.00
12 May 2022 0.031297 -0.001716 -5.20% 0.032957 0.034665 0.027136 0.00
11 May 2022 0.033014 -0.004154 -11.18% 0.037266 0.038932 0.031882 0.00
10 May 2022 0.037168 0.001384 3.87% 0.035565 0.039046 0.034985 0.00
09 May 2022 0.035784 -0.004166 -10.43% 0.042745 0.042852 0.035367 0.00
08 May 2022 0.03995 -0.001962 -4.68% 0.041835 0.041929 0.039497 0.00
07 May 2022 0.041912 -0.000934 -2.18% 0.042745 0.042928 0.041155 0.00
06 May 2022 0.042846 -0.000767 -1.76% 0.043653 0.043797 0.041887 0.00
05 May 2022 0.043613 -0.003117 -6.67% 0.046916 0.046932 0.042905 0.00
04 May 2022 0.04673 0.00253 5.72% 0.044103 0.047074 0.044076 0.00
03 May 2022 0.0442 -0.001173 -2.59% 0.045386 0.045467 0.043788 0.00
02 May 2022 0.045373 0.00049 1.09% 0.044895 0.045756 0.044162 0.00
01 May 2022 0.044882 0.001586 3.66% 0.043404 0.045184 0.043282 0.00
30 Abr 2022 0.043296 -0.00142 -3.18% 0.044717 0.045137 0.043237 0.00
29 Abr 2022 0.044716 -0.001874 -4.02% 0.046776 0.046805 0.044202 0.00
28 Abr 2022 0.04659 0.000692 1.51% 0.045895 0.04732 0.045392 0.00
27 Abr 2022 0.045898 0.001326 2.98% 0.044588 0.046277 0.044441 0.00
26 Abr 2022 0.044572 -0.003257 -6.81% 0.047788 0.048195 0.044063 0.00
25 Abr 2022 0.047829 0.001393 3.00% 0.046381 0.048083 0.044497 0.00
24 Abr 2022 0.046436 -0.000304 -0.65% 0.046687 0.047146 0.046355 0.00
23 Abr 2022 0.046741 -0.000468 -0.99% 0.047177 0.047335 0.046391 0.00
22 Abr 2022 0.047208 -0.000212 -0.45% 0.047273 0.048117 0.046639 0.00
21 Abr 2022 0.047421 -0.001525 -3.12% 0.048943 0.05048 0.046991 0.00
20 Abr 2022 0.048946 -0.000421 -0.85% 0.049185 0.050251 0.048282 0.00
19 Abr 2022 0.049367 0.00073 1.50% 0.048715 0.049747 0.048199 0.00
18 Abr 2022 0.048636 0.001173 2.47% 0.048196 0.049036 0.046027 0.00
17 Abr 2022 0.047464 -0.00131 -2.69% 0.048636 0.048959 0.047463 0.00
16 Abr 2022 0.048773 0.000424 0.88% 0.048292 0.04893 0.047889 0.00
15 Abr 2022 0.048349 0.000324 0.67% 0.048093 0.048382 0.047623 0.00
14 Abr 2022 0.048025 -0.001482 -2.99% 0.049469 0.049959 0.047309 0.00
13 Abr 2022 0.049507 0.001307 2.71% 0.048196 0.049734 0.04763 0.00
12 Abr 2022 0.0482 0.000819 1.73% 0.047463 0.049014 0.046941 0.00
11 Abr 2022 0.047381 -0.003848 -7.51% 0.051807 0.051948 0.046932 0.00
10 Abr 2022 0.051229 -0.000555 -1.07% 0.051807 0.052541 0.051018 0.00
09 Abr 2022 0.051784 0.001155 2.28% 0.050872 0.051939 0.050592 0.00
08 Abr 2022 0.050628 -0.000829 -1.61% 0.05132 0.052577 0.050452 0.00
07 Abr 2022 0.051457 0.000769 1.52% 0.050434 0.051925 0.050022 0.00
06 Abr 2022 0.050688 -0.003689 -6.78% 0.053847 0.053847 0.050506 0.00
05 Abr 2022 0.054377 -0.00156 -2.79% 0.055892 0.056422 0.054314 0.00
04 Abr 2022 0.055937 0.000081 0.15% 0.054759 0.056339 0.05424 0.00
03 Abr 2022 0.055856 0.001114 2.03% 0.054759 0.05689 0.05428 0.00
02 Abr 2022 0.054742 -0.000079 -0.14% 0.054731 0.05606 0.05461 0.00
Su Consulta Reciente
COIN
GSFYUSD
Gasify
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220702 09:03:06