Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
GTCBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 0.00001884 | 0.00000018 | 0.96% | 0.00001870 | 0.00002480 | 0.00001817 | 1,460,187.00 |
| 06 May 2024 | 0.00001866 | 0.00000009 | 0.48% | 0.00001855 | 0.00001982 | 0.00001841 | 61,475.00 |
| 05 May 2024 | 0.00001857 | 0.00000027 | 1.48% | 0.00001830 | 0.00001899 | 0.00001788 | 52,633.00 |
| 04 May 2024 | 0.00001830 | -0.00000030 | -1.61% | 0.00001864 | 0.00001907 | 0.00001812 | 42,473.00 |
| 03 May 2024 | 0.00001860 | -0.00000078 | -4.02% | 0.00001939 | 0.00001985 | 0.00001857 | 64,449.00 |
| 02 May 2024 | 0.00001938 | 0.00000049 | 2.59% | 0.00001889 | 0.00001973 | 0.00001857 | 55,155.00 |
| 01 May 2024 | 0.00001889 | 0.00000057 | 3.11% | 0.00001832 | 0.00001941 | 0.00001788 | 131,144.00 |
| 30 Abr 2024 | 0.00001832 | -0.00000024 | -1.29% | 0.00001833 | 0.00001914 | 0.00001770 | 63,907.00 |
| 29 Abr 2024 | 0.00001856 | -0.00000031 | -1.64% | 0.00001953 | 0.00002004 | 0.00001821 | 139,863.00 |
| 28 Abr 2024 | 0.00001887 | -0.00000057 | -2.93% | 0.00001944 | 0.00002004 | 0.00001887 | 290,643.00 |
| 27 Abr 2024 | 0.00001944 | 0.00000064 | 3.40% | 0.00001873 | 0.00001957 | 0.00001840 | 62,597.00 |
| 26 Abr 2024 | 0.00001880 | -0.00000022 | -1.16% | 0.00001900 | 0.00001957 | 0.00001845 | 115,194.00 |
| 25 Abr 2024 | 0.00001902 | -0.00000008 | -0.42% | 0.00001903 | 0.00001962 | 0.00001844 | 163,373.00 |
| 24 Abr 2024 | 0.00001910 | -0.00000043 | -2.20% | 0.00001953 | 0.00002004 | 0.00001894 | 93,342.00 |
| 23 Abr 2024 | 0.00001953 | 0.00000016 | 0.83% | 0.00001929 | 0.00001987 | 0.00001901 | 56,289.00 |
| 22 Abr 2024 | 0.00001937 | -0.00000017 | -0.87% | 0.00001939 | 0.00002047 | 0.00001917 | 69,183.00 |
| 21 Abr 2024 | 0.00001954 | -0.00000049 | -2.45% | 0.00002003 | 0.00002084 | 0.00001913 | 106,516.00 |
| 20 Abr 2024 | 0.00002003 | 0.00000200 | 10.83% | 0.00001845 | 0.00002010 | 0.00001834 | 108,155.00 |
| 19 Abr 2024 | 0.00001847 | -0.00000033 | -1.76% | 0.00001893 | 0.00001976 | 0.00001831 | 172,180.00 |
| 18 Abr 2024 | 0.00001880 | -0.00000008 | -0.42% | 0.00001892 | 0.00001974 | 0.00001846 | 127,286.00 |
| 17 Abr 2024 | 0.00001888 | 0.00000028 | 1.51% | 0.00001865 | 0.00001997 | 0.00001821 | 174,391.00 |
| 16 Abr 2024 | 0.00001860 | 0.00000003 | 0.16% | 0.00001861 | 0.00001914 | 0.00001810 | 246,475.00 |
| 15 Abr 2024 | 0.00001857 | -0.00000058 | -3.03% | 0.00001901 | 0.00002029 | 0.00001804 | 144,011.00 |
| 14 Abr 2024 | 0.00001915 | 0.00000100 | 5.65% | 0.00001767 | 0.00002004 | 0.00001714 | 476,543.00 |
| 13 Abr 2024 | 0.00001770 | -0.00000300 | -14.36% | 0.00002076 | 0.00002093 | 0.00001546 | 560,681.00 |
| 12 Abr 2024 | 0.00002089 | -0.00000400 | -16.04% | 0.00002489 | 0.00002522 | 0.00001335 | 387,402.00 |
| 11 Abr 2024 | 0.00002494 | -0.00000100 | -3.84% | 0.00002604 | 0.00002618 | 0.00002458 | 80,374.00 |
| 10 Abr 2024 | 0.00002604 | -0.00000043 | -1.62% | 0.00002644 | 0.00002701 | 0.00002552 | 94,688.00 |
| 09 Abr 2024 | 0.00002647 | -0.00000070 | -2.58% | 0.00002709 | 0.00002739 | 0.00002634 | 122,707.00 |
| 08 Abr 2024 | 0.00002717 | 0.00000078 | 2.96% | 0.00002639 | 0.00002777 | 0.00002600 | 251,831.00 |
| 07 Abr 2024 | 0.00002639 | 0.00000028 | 1.07% | 0.00002610 | 0.00002697 | 0.00002594 | 39,244.00 |
| 06 Abr 2024 | 0.00002611 | 0.00000001 | 0.04% | 0.00002600 | 0.00002696 | 0.00002593 | 94,132.00 |
| 05 Abr 2024 | 0.00002610 | -0.00000052 | -1.95% | 0.00002670 | 0.00002704 | 0.00002553 | 166,903.00 |
| 04 Abr 2024 | 0.00002662 | -0.00000078 | -2.85% | 0.00002740 | 0.00002796 | 0.00002657 | 243,258.00 |
| 03 Abr 2024 | 0.00002740 | 0.00000009 | 0.33% | 0.00002736 | 0.00002797 | 0.00002661 | 229,208.00 |
| 02 Abr 2024 | 0.00002731 | -0.00000100 | -3.51% | 0.00002833 | 0.00002846 | 0.00002667 | 284,780.00 |
| 01 Abr 2024 | 0.00002852 | -0.00000100 | -3.35% | 0.00002985 | 0.00003059 | 0.00002778 | 351,857.00 |
| 31 Mar 2024 | 0.00002989 | -0.00000066 | -2.16% | 0.00003061 | 0.00003400 | 0.00002941 | 169,247.00 |
| 30 Mar 2024 | 0.00003055 | -0.00000100 | -3.15% | 0.00003181 | 0.00003229 | 0.00003032 | 254,489.00 |
| 29 Mar 2024 | 0.00003179 | 0.00000100 | 3.26% | 0.00003080 | 0.00003411 | 0.00003035 | 921,567.00 |
| 28 Mar 2024 | 0.00003065 | 0.00000200 | 6.87% | 0.00002920 | 0.00003389 | 0.00002870 | 1,341,070.00 |
| 27 Mar 2024 | 0.00002911 | 0.00000033 | 1.15% | 0.00002901 | 0.00003022 | 0.00002789 | 258,110.00 |
| 26 Mar 2024 | 0.00002878 | 0.00000001 | 0.03% | 0.00002891 | 0.00002957 | 0.00002808 | 358,449.00 |
| 25 Mar 2024 | 0.00002877 | 0.00000042 | 1.48% | 0.00002868 | 0.00002961 | 0.00002837 | 253,528.00 |
| 24 Mar 2024 | 0.00002835 | -0.00000005 | -0.18% | 0.00002837 | 0.00002905 | 0.00002770 | 121,885.00 |
| 23 Mar 2024 | 0.00002840 | 0.00000010 | 0.35% | 0.00002851 | 0.00002962 | 0.00002806 | 99,436.00 |
| 22 Mar 2024 | 0.00002830 | 0.00000020 | 0.71% | 0.00002810 | 0.00002907 | 0.00002739 | 242,228.00 |
| 21 Mar 2024 | 0.00002810 | 0.00000017 | 0.61% | 0.00002799 | 0.00003380 | 0.00002733 | 587,248.00 |
| 20 Mar 2024 | 0.00002793 | 0.00000053 | 1.93% | 0.00002753 | 0.00002822 | 0.00002650 | 232,091.00 |
| 19 Mar 2024 | 0.00002740 | -0.00000050 | -1.79% | 0.00002798 | 0.00002832 | 0.00002597 | 286,474.00 |
| 18 Mar 2024 | 0.00002790 | -0.00000100 | -3.45% | 0.00002888 | 0.00002992 | 0.00002771 | 391,599.00 |
| 17 Mar 2024 | 0.00002895 | 0.00000081 | 2.88% | 0.00002831 | 0.00003050 | 0.00002694 | 326,133.00 |
| 16 Mar 2024 | 0.00002814 | -0.00000100 | -3.37% | 0.00002984 | 0.00003097 | 0.00002720 | 200,723.00 |
| 15 Mar 2024 | 0.00002964 | -0.00000100 | -3.24% | 0.00003086 | 0.00003111 | 0.00002836 | 642,768.00 |
| 14 Mar 2024 | 0.00003086 | -0.00000097 | -3.05% | 0.00003197 | 0.00003214 | 0.00002945 | 447,059.00 |
| 13 Mar 2024 | 0.00003183 | -0.00000100 | -3.03% | 0.00003303 | 0.00004500 | 0.00003137 | 870,075.00 |
| 12 Mar 2024 | 0.00003303 | 0.00000032 | 0.98% | 0.00003260 | 0.00003843 | 0.00003127 | 497,370.00 |
| 11 Mar 2024 | 0.00003271 | -0.00000086 | -2.56% | 0.00003375 | 0.00003500 | 0.00003177 | 1,068,004.00 |
| 10 Mar 2024 | 0.00003357 | -0.00000100 | -2.89% | 0.00003466 | 0.00003535 | 0.00003207 | 317,710.00 |
| 09 Mar 2024 | 0.00003459 | 0.00000100 | 2.99% | 0.00003338 | 0.00003630 | 0.00003308 | 186,309.00 |
| 08 Mar 2024 | 0.00003340 | -0.00000200 | -5.72% | 0.00003519 | 0.00003560 | 0.00003100 | 688,816.00 |
| 07 Mar 2024 | 0.00003497 | 0.00000500 | 16.46% | 0.00003041 | 0.00004457 | 0.00003037 | 1,837,545.00 |
| 06 Mar 2024 | 0.00003038 | -0.00000100 | -3.18% | 0.00003155 | 0.00003335 | 0.00002917 | 327,227.00 |
| 05 Mar 2024 | 0.00003145 | 0.00000200 | 6.83% | 0.00002884 | 0.00003705 | 0.00002772 | 1,454,105.00 |
| 04 Mar 2024 | 0.00002927 | -0.00000100 | -3.28% | 0.00003042 | 0.00003080 | 0.00002800 | 360,873.00 |
| 03 Mar 2024 | 0.00003052 | -0.00000200 | -6.13% | 0.00003260 | 0.00003334 | 0.00002921 | 528,999.00 |
| 02 Mar 2024 | 0.00003262 | 0.00000200 | 6.58% | 0.00003062 | 0.00003500 | 0.00003014 | 619,902.00 |
| 01 Mar 2024 | 0.00003040 | 0.00000200 | 6.96% | 0.00002895 | 0.00003700 | 0.00002838 | 891,785.00 |
| 29 Feb 2024 | 0.00002872 | 0.00000300 | 11.55% | 0.00002611 | 0.00002965 | 0.00002595 | 414,636.00 |
| 28 Feb 2024 | 0.00002597 | -0.00000200 | -7.23% | 0.00002769 | 0.00002861 | 0.00002315 | 371,365.00 |
| 27 Feb 2024 | 0.00002766 | -0.00000100 | -3.46% | 0.00002902 | 0.00002902 | 0.00002688 | 509,313.00 |
| 26 Feb 2024 | 0.00002890 | -0.00000053 | -1.80% | 0.00002956 | 0.00003500 | 0.00002860 | 430,061.00 |
| 25 Feb 2024 | 0.00002943 | -0.00000010 | -0.34% | 0.00002940 | 0.00003050 | 0.00002884 | 245,361.00 |
| 24 Feb 2024 | 0.00002953 | 0.00000079 | 2.75% | 0.00002867 | 0.00002990 | 0.00002812 | 219,775.00 |
| 23 Feb 2024 | 0.00002874 | 0.00000014 | 0.49% | 0.00002868 | 0.00002966 | 0.00002788 | 232,725.00 |
| 22 Feb 2024 | 0.00002860 | 0.00000013 | 0.46% | 0.00002858 | 0.00002981 | 0.00002730 | 357,861.00 |
| 21 Feb 2024 | 0.00002847 | -0.00000100 | -3.35% | 0.00002987 | 0.00003000 | 0.00002767 | 212,638.00 |
| 20 Feb 2024 | 0.00002988 | -0.00000200 | -6.35% | 0.00003157 | 0.00003400 | 0.00002784 | 636,553.00 |
| 19 Feb 2024 | 0.00003148 | 0.00000100 | 3.30% | 0.00003045 | 0.00003463 | 0.00002994 | 772,632.00 |
| 18 Feb 2024 | 0.00003031 | 0.00000200 | 7.06% | 0.00002825 | 0.00003450 | 0.00002781 | 1,195,345.00 |
| 17 Feb 2024 | 0.00002831 | 0.00000095 | 3.47% | 0.00002744 | 0.00002996 | 0.00002684 | 521,167.00 |
| 16 Feb 2024 | 0.00002736 | 0.00000100 | 3.85% | 0.00002598 | 0.00002800 | 0.00002598 | 480,620.00 |
| 15 Feb 2024 | 0.00002598 | 0.00000009 | 0.35% | 0.00002581 | 0.00002663 | 0.00002533 | 386,264.00 |
| 14 Feb 2024 | 0.00002589 | -0.00000028 | -1.07% | 0.00002602 | 0.00002696 | 0.00002544 | 471,850.00 |
| 13 Feb 2024 | 0.00002617 | 0.00000066 | 2.59% | 0.00002572 | 0.00002668 | 0.00002521 | 387,960.00 |
| 12 Feb 2024 | 0.00002551 | -0.00000013 | -0.51% | 0.00002562 | 0.00002604 | 0.00002505 | 213,914.00 |
| 11 Feb 2024 | 0.00002564 | -0.00000059 | -2.25% | 0.00002624 | 0.00002678 | 0.00002521 | 196,635.00 |
| 10 Feb 2024 | 0.00002623 | -0.00000011 | -0.42% | 0.00002635 | 0.00002768 | 0.00002623 | 596,954.00 |
| 09 Feb 2024 | 0.00002634 | -0.00000060 | -2.23% | 0.00002679 | 0.00002727 | 0.00002563 | 509,860.00 |
| 08 Feb 2024 | 0.00002694 | 0.00000027 | 1.01% | 0.00002686 | 0.00002796 | 0.00002636 | 1,029,468.00 |
