Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GTBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.00011940 | -0.00000200 | -1.64% | 0.00012179 | 0.00012245 | 0.00011852 | 6,100.00 |
| 16 May 2024 | 0.00012179 | -0.00000099 | -0.81% | 0.00012158 | 0.00012353 | 0.00012058 | 6,451.00 |
| 15 May 2024 | 0.00012278 | -0.00000600 | -4.65% | 0.00012894 | 0.00012965 | 0.00012205 | 7,909.00 |
| 14 May 2024 | 0.00012894 | -0.00000039 | -0.30% | 0.00012932 | 0.00013126 | 0.00012776 | 5,997.00 |
| 13 May 2024 | 0.00012933 | -0.00000300 | -2.27% | 0.00012990 | 0.00013234 | 0.00012790 | 7,959.00 |
| 12 May 2024 | 0.00013210 | -0.00000030 | -0.23% | 0.00013273 | 0.00013300 | 0.00013134 | 3,145.00 |
| 11 May 2024 | 0.00013240 | -0.00000100 | -0.75% | 0.00013379 | 0.00013381 | 0.00013213 | 3,064.00 |
| 10 May 2024 | 0.00013378 | 0.00000300 | 2.30% | 0.00013034 | 0.00013471 | 0.00013014 | 5,818.00 |
| 09 May 2024 | 0.00013052 | -0.00000008 | -0.06% | 0.00013016 | 0.00013350 | 0.00012941 | 5,445.00 |
| 08 May 2024 | 0.00013060 | 0.00000080 | 0.62% | 0.00012954 | 0.00013187 | 0.00012833 | 7,893.00 |
| 07 May 2024 | 0.00012980 | 0.00000074 | 0.57% | 0.00012906 | 0.00013023 | 0.00012710 | 5,177.00 |
| 06 May 2024 | 0.00012906 | 0.00000200 | 1.58% | 0.00012719 | 0.00012908 | 0.00012619 | 7,407.00 |
| 05 May 2024 | 0.00012692 | -0.00000030 | -0.24% | 0.00012722 | 0.00012809 | 0.00012347 | 6,003.00 |
| 04 May 2024 | 0.00012722 | -0.00000053 | -0.41% | 0.00012775 | 0.00012846 | 0.00012219 | 6,608.00 |
| 03 May 2024 | 0.00012775 | -0.00000300 | -2.29% | 0.00013089 | 0.00013142 | 0.00012630 | 7,415.00 |
| 02 May 2024 | 0.00013089 | 0.00000061 | 0.47% | 0.00013028 | 0.00021609 | 0.00012984 | 7,390.00 |
| 01 May 2024 | 0.00013028 | 0.00000600 | 4.81% | 0.00012496 | 0.00013274 | 0.00012400 | 12,465.00 |
| 30 Abr 2024 | 0.00012474 | 0.00000200 | 1.63% | 0.00012290 | 0.00012570 | 0.00011882 | 8,880.00 |
| 29 Abr 2024 | 0.00012290 | -0.00000300 | -2.38% | 0.00012555 | 0.00012743 | 0.00012076 | 9,909.00 |
| 28 Abr 2024 | 0.00012630 | 0.00000300 | 2.43% | 0.00012333 | 0.00012686 | 0.00012220 | 5,262.00 |
| 27 Abr 2024 | 0.00012333 | 0.00000400 | 3.36% | 0.00011899 | 0.00012497 | 0.00011817 | 7,201.00 |
| 26 Abr 2024 | 0.00011899 | 0.00000100 | 0.85% | 0.00011752 | 0.00021609 | 0.00011752 | 6,179.00 |
| 25 Abr 2024 | 0.00011752 | -0.00000100 | -0.84% | 0.00011820 | 0.00012011 | 0.00011598 | 7,195.00 |
| 24 Abr 2024 | 0.00011865 | 0.00000500 | 4.41% | 0.00011339 | 0.00011951 | 0.00011243 | 9,540.00 |
| 23 Abr 2024 | 0.00011339 | 0.00000200 | 1.79% | 0.00011187 | 0.00021609 | 0.00011099 | 8,480.00 |
| 22 Abr 2024 | 0.00011187 | 0.00000400 | 3.69% | 0.00010831 | 0.00011194 | 0.00010627 | 9,274.00 |
| 21 Abr 2024 | 0.00010834 | -0.00000058 | -0.53% | 0.00010892 | 0.00010998 | 0.00010658 | 8,646.00 |
| 20 Abr 2024 | 0.00010892 | 0.00000100 | 0.93% | 0.00010687 | 0.00010952 | 0.00010622 | 6,434.00 |
| 19 Abr 2024 | 0.00010758 | 0.00000100 | 0.94% | 0.00010631 | 0.00021609 | 0.00010345 | 10,721.00 |
| 18 Abr 2024 | 0.00010631 | -0.00000200 | -1.84% | 0.00010868 | 0.00010973 | 0.00010205 | 11,262.00 |
| 17 Abr 2024 | 0.00010868 | 0.00000200 | 1.87% | 0.00010679 | 0.00011116 | 0.00010527 | 10,655.00 |
| 16 Abr 2024 | 0.00010679 | -0.00000300 | -2.72% | 0.00011010 | 0.00011117 | 0.00010631 | 14,993.00 |
| 15 Abr 2024 | 0.00011010 | -0.00000015 | -0.14% | 0.00011006 | 0.00011089 | 0.00010751 | 11,891.00 |
| 14 Abr 2024 | 0.00011025 | 0.00000053 | 0.48% | 0.00010972 | 0.00011230 | 0.00010618 | 12,137.00 |
| 13 Abr 2024 | 0.00010972 | -0.00000060 | -0.54% | 0.00011032 | 0.00011523 | 0.00010163 | 9,888.00 |
| 12 Abr 2024 | 0.00011032 | -0.00000400 | -3.50% | 0.00011376 | 0.00011420 | 0.00010696 | 9,616.00 |
| 11 Abr 2024 | 0.00011414 | 0.00000300 | 2.69% | 0.00011161 | 0.00011611 | 0.00011000 | 11,596.00 |
| 10 Abr 2024 | 0.00011150 | -0.00000100 | -0.89% | 0.00011211 | 0.00011536 | 0.00010764 | 11,580.00 |
| 09 Abr 2024 | 0.00011269 | 0.00000200 | 1.81% | 0.00011077 | 0.00011902 | 0.00010850 | 9,608.00 |
| 08 Abr 2024 | 0.00011077 | 0.00000035 | 0.32% | 0.00011190 | 0.00011493 | 0.00010949 | 11,125.00 |
| 07 Abr 2024 | 0.00011042 | -0.00000047 | -0.42% | 0.00011229 | 0.00012184 | 0.00011030 | 11,378.00 |
| 06 Abr 2024 | 0.00011089 | -0.00000300 | -2.63% | 0.00011378 | 0.00011396 | 0.00010795 | 10,817.00 |
| 05 Abr 2024 | 0.00011398 | -0.00000500 | -4.21% | 0.00011860 | 0.00011932 | 0.00011262 | 10,555.00 |
| 04 Abr 2024 | 0.00011868 | -0.00000500 | -4.03% | 0.00012443 | 0.00012797 | 0.00011841 | 9,984.00 |
| 03 Abr 2024 | 0.00012416 | -0.00000700 | -5.32% | 0.00013093 | 0.00013627 | 0.00012392 | 12,333.00 |
| 02 Abr 2024 | 0.00013153 | -0.00000900 | -6.39% | 0.00014093 | 0.00014157 | 0.00012951 | 10,060.00 |
| 01 Abr 2024 | 0.00014093 | -0.00000800 | -5.37% | 0.00014884 | 0.00014894 | 0.00014077 | 15,741.00 |
| 31 Mar 2024 | 0.00014891 | 0.00000051 | 0.34% | 0.00014840 | 0.00015128 | 0.00014434 | 5,706.00 |
| 30 Mar 2024 | 0.00014840 | 0.00000400 | 2.76% | 0.00014472 | 0.00015461 | 0.00014466 | 7,018.00 |
| 29 Mar 2024 | 0.00014472 | 0.00000300 | 2.12% | 0.00014151 | 0.00014993 | 0.00013373 | 8,721.00 |
| 28 Mar 2024 | 0.00014151 | 0.00000700 | 5.20% | 0.00013457 | 0.00016108 | 0.00012800 | 10,513.00 |
| 27 Mar 2024 | 0.00013457 | 0.00001000 | 8.02% | 0.00012465 | 0.00013712 | 0.00011892 | 10,514.00 |
| 26 Mar 2024 | 0.00012465 | 0.00000300 | 2.47% | 0.00012161 | 0.00012621 | 0.00011909 | 9,883.00 |
| 25 Mar 2024 | 0.00012161 | 0.00000100 | 0.83% | 0.00012248 | 0.00012383 | 0.00011718 | 20,880.00 |
| 24 Mar 2024 | 0.00012053 | 0.00000200 | 1.68% | 0.00011897 | 0.00012821 | 0.00011897 | 12,403.00 |
| 23 Mar 2024 | 0.00011897 | 0.00001000 | 9.21% | 0.00010854 | 0.00011904 | 0.00010804 | 12,639.00 |
| 22 Mar 2024 | 0.00010854 | 0.00000100 | 0.93% | 0.00010719 | 0.00010948 | 0.00010304 | 11,073.00 |
| 21 Mar 2024 | 0.00010719 | 0.00000300 | 2.88% | 0.00010400 | 0.00010826 | 0.00010348 | 9,088.00 |
| 20 Mar 2024 | 0.00010400 | -0.00000400 | -3.72% | 0.00010762 | 0.00011105 | 0.00010390 | 12,654.00 |
| 19 Mar 2024 | 0.00010762 | 0.00000300 | 2.88% | 0.00010416 | 0.00021609 | 0.00010113 | 16,627.00 |
| 18 Mar 2024 | 0.00010416 | -0.00000045 | -0.43% | 0.00010375 | 0.00010501 | 0.00010104 | 20,267.00 |
| 17 Mar 2024 | 0.00010461 | 0.00000300 | 2.94% | 0.00010210 | 0.00021609 | 0.00009964 | 15,298.00 |
| 16 Mar 2024 | 0.00010210 | -0.00000300 | -2.85% | 0.00010514 | 0.00010686 | 0.00010130 | 15,800.00 |
| 15 Mar 2024 | 0.00010514 | 0.00000500 | 4.99% | 0.00009978 | 0.00010649 | 0.00009548 | 22,129.00 |
| 14 Mar 2024 | 0.00010027 | 0.00000200 | 2.03% | 0.00010251 | 0.00010272 | 0.00009446 | 11,577.00 |
| 13 Mar 2024 | 0.00009839 | 0.00000500 | 5.36% | 0.00009334 | 0.00009839 | 0.00009186 | 10,940.00 |
| 12 Mar 2024 | 0.00009334 | 0.00000500 | 5.65% | 0.00008844 | 0.00009500 | 0.00008506 | 13,851.00 |
| 11 Mar 2024 | 0.00008844 | 0.00000068 | 0.77% | 0.00008777 | 0.00009069 | 0.00008285 | 21,822.00 |
| 10 Mar 2024 | 0.00008776 | 0.00000900 | 11.40% | 0.00007892 | 0.00009073 | 0.00007659 | 12,347.00 |
| 09 Mar 2024 | 0.00007892 | 0.00000100 | 1.28% | 0.00007792 | 0.00007963 | 0.00007720 | 7,907.00 |
| 08 Mar 2024 | 0.00007792 | 0.00000048 | 0.62% | 0.00007744 | 0.00007920 | 0.00007641 | 10,213.00 |
| 07 Mar 2024 | 0.00007744 | -0.00000055 | -0.71% | 0.00007799 | 0.00007848 | 0.00007577 | 11,024.00 |
| 06 Mar 2024 | 0.00007799 | -0.00000053 | -0.67% | 0.00007852 | 0.00008006 | 0.00007654 | 15,211.00 |
| 05 Mar 2024 | 0.00007852 | -0.00000007 | -0.09% | 0.00007859 | 0.00008208 | 0.00007739 | 15,154.00 |
| 04 Mar 2024 | 0.00007859 | -0.00000700 | -8.17% | 0.00008533 | 0.00008545 | 0.00007803 | 20,771.00 |
| 03 Mar 2024 | 0.00008571 | -0.00000200 | -2.27% | 0.00008817 | 0.00008949 | 0.00008543 | 7,851.00 |
| 02 Mar 2024 | 0.00008817 | 0.00000600 | 7.26% | 0.00008264 | 0.00021609 | 0.00008264 | 9,416.00 |
| 01 Mar 2024 | 0.00008264 | -0.00000063 | -0.76% | 0.00008327 | 0.00008536 | 0.00008240 | 10,846.00 |
| 29 Feb 2024 | 0.00008327 | 0.00000300 | 3.73% | 0.00008037 | 0.00008410 | 0.00007967 | 15,969.00 |
| 28 Feb 2024 | 0.00008037 | -0.00000700 | -8.01% | 0.00008737 | 0.00008774 | 0.00007960 | 11,253.00 |
| 27 Feb 2024 | 0.00008737 | -0.00000300 | -3.34% | 0.00008988 | 0.00009019 | 0.00008647 | 10,992.00 |
| 26 Feb 2024 | 0.00008988 | -0.00000500 | -5.25% | 0.00009504 | 0.00009561 | 0.00008950 | 17,962.00 |
| 25 Feb 2024 | 0.00009517 | 0.00000096 | 1.02% | 0.00009421 | 0.00009608 | 0.00009289 | 7,835.00 |
| 24 Feb 2024 | 0.00009421 | 0.00000100 | 1.08% | 0.00009278 | 0.00009637 | 0.00009262 | 6,594.00 |
| 23 Feb 2024 | 0.00009278 | 0.00000100 | 1.09% | 0.00009146 | 0.00021609 | 0.00009146 | 5,759.00 |
| 22 Feb 2024 | 0.00009146 | -0.00000020 | -0.22% | 0.00009166 | 0.00009244 | 0.00009070 | 6,663.00 |
| 21 Feb 2024 | 0.00009166 | 0.00000052 | 0.57% | 0.00009114 | 0.00009350 | 0.00009110 | 6,233.00 |
| 20 Feb 2024 | 0.00009114 | -0.00000051 | -0.56% | 0.00009165 | 0.00009300 | 0.00009046 | 8,013.00 |
| 19 Feb 2024 | 0.00009165 | 0.00000028 | 0.31% | 0.00009158 | 0.00009202 | 0.00009088 | 15,228.00 |
| 18 Feb 2024 | 0.00009137 | 0.00000014 | 0.15% | 0.00009106 | 0.00009220 | 0.00009092 | 6,964.00 |
| 17 Feb 2024 | 0.00009123 | 0.00000056 | 0.62% | 0.00009062 | 0.00009231 | 0.00009044 | 6,037.00 |
