Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GTCCEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.000577 | 0.000014 | 2.49% | 0.000562 | 0.000581 | 0.000562 | 11,406,838.00 |
| 24 Jun 2024 | 0.000563 | -0.00003 | -5.07% | 0.000591 | 0.000592 | 0.000549 | 6,938,884.00 |
| 23 Jun 2024 | 0.000592 | -0.00000800 | -1.33% | 0.0006 | 0.000603 | 0.000592 | 1,398,946.00 |
| 22 Jun 2024 | 0.0006 | 0.00000032 | 0.05% | 0.0006 | 0.000603 | 0.000598 | 3,678,934.00 |
| 21 Jun 2024 | 0.0006 | -0.00000700 | -1.15% | 0.000606 | 0.000607 | 0.000593 | 6,901,646.00 |
| 20 Jun 2024 | 0.000606 | 0.00000300 | 0.50% | 0.000604 | 0.000619 | 0.000603 | 6,571,216.00 |
| 19 Jun 2024 | 0.000604 | -0.00000200 | -0.33% | 0.000607 | 0.000612 | 0.000603 | 9,009,060.00 |
| 18 Jun 2024 | 0.000606 | -0.000632 | -51.05% | 0.000619 | 0.000619 | 0.000597 | 9,153,257.00 |
| 17 Jun 2024 | 0.001238 | 0.000615 | 98.79% | 0.000571 | 0.001264 | 0.000471 | 25,926,493.00 |
| 16 Jun 2024 | 0.000623 | 0.00000400 | 0.65% | 0.000619 | 0.000625 | 0.000617 | 803,026.00 |
| 15 Jun 2024 | 0.000619 | 0.00000100 | 0.16% | 0.000617 | 0.000621 | 0.000616 | 15,305,600.00 |
| 14 Jun 2024 | 0.000618 | -0.000627 | -50.36% | 0.000623 | 0.000631 | 0.000608 | 8,210,384.00 |
| 13 Jun 2024 | 0.001245 | 0.000614 | 97.22% | 0.000632 | 0.001246 | 0.000617 | 10,042,377.00 |
| 12 Jun 2024 | 0.000631 | 0.00000300 | 0.48% | 0.000628 | 0.000645 | 0.000623 | 1,478,598.00 |
| 11 Jun 2024 | 0.000628 | -0.000662 | -51.31% | 0.000645 | 0.000646 | 0.000617 | 4,823,928.00 |
| 10 Jun 2024 | 0.00129 | 0.000644 | 99.53% | 0.000571 | 0.001306 | 0.000471 | 20,415,172.00 |
| 09 Jun 2024 | 0.000647 | 0.00000400 | 0.62% | 0.000643 | 0.000648 | 0.000641 | 848,009.00 |
| 08 Jun 2024 | 0.000643 | 0.00000001 | 0.00% | 0.000642 | 0.000645 | 0.000642 | 10,592,744.00 |
| 07 Jun 2024 | 0.000643 | -0.00000700 | -1.08% | 0.00065 | 0.000661 | 0.000637 | 5,622,938.00 |
| 06 Jun 2024 | 0.00065 | -0.000657 | -50.28% | 0.000654 | 0.000657 | 0.000645 | 6,854,960.00 |
| 05 Jun 2024 | 0.001307 | 0.000658 | 101.56% | 0.000571 | 0.00132 | 0.000471 | 26,300,147.00 |
| 04 Jun 2024 | 0.000648 | 0.000017 | 2.69% | 0.000631 | 0.000652 | 0.00063 | 1,630,765.00 |
| 03 Jun 2024 | 0.000631 | 0.00000600 | 0.96% | 0.000624 | 0.000646 | 0.000623 | 4,531,114.00 |
| 02 Jun 2024 | 0.000625 | 0.00000072 | 0.12% | 0.000624 | 0.00063 | 0.000621 | 5,023,875.00 |
| 01 Jun 2024 | 0.000624 | 0.00000200 | 0.32% | 0.000623 | 0.000626 | 0.000622 | 8,769,022.00 |
| 31 May 2024 | 0.000622 | -0.00000900 | -1.43% | 0.000631 | 0.000635 | 0.000615 | 3,708,215.00 |
| 30 May 2024 | 0.000631 | 0.00000500 | 0.80% | 0.000626 | 0.000641 | 0.000621 | 6,347,895.00 |
| 29 May 2024 | 0.000626 | -0.00000400 | -0.63% | 0.000629 | 0.000635 | 0.000621 | 5,162,238.00 |
| 28 May 2024 | 0.00063 | -0.000647 | -50.65% | 0.000638 | 0.000639 | 0.00062 | 2,031,217.00 |
| 27 May 2024 | 0.001277 | 0.000646 | 102.18% | 0.000571 | 0.001299 | 0.000471 | 17,037,352.00 |
| 26 May 2024 | 0.000632 | -0.00000700 | -1.10% | 0.000639 | 0.000641 | 0.000629 | 664,775.00 |
| 25 May 2024 | 0.000638 | 0.00000600 | 0.95% | 0.000632 | 0.000642 | 0.000632 | 2,665,835.00 |
| 24 May 2024 | 0.000633 | 0.00000600 | 0.96% | 0.000626 | 0.000638 | 0.000616 | 3,530,489.00 |
| 23 May 2024 | 0.000627 | -0.000011 | -1.72% | 0.00064 | 0.000645 | 0.000616 | 2,679,129.00 |
| 22 May 2024 | 0.000638 | -0.00000600 | -0.93% | 0.000644 | 0.000651 | 0.000637 | 2,087,067.00 |
| 21 May 2024 | 0.000644 | -0.000665 | -50.79% | 0.000654 | 0.000659 | 0.000632 | 2,899,954.00 |
| 20 May 2024 | 0.001309 | 0.000701 | 115.07% | 0.000571 | 0.001311 | 0.000471 | 16,499,777.00 |
| 19 May 2024 | 0.000609 | -0.00000800 | -1.30% | 0.000616 | 0.000622 | 0.000607 | 8,785,966.00 |
| 18 May 2024 | 0.000617 | 0.00000057 | 0.09% | 0.000616 | 0.00062 | 0.000614 | 13,517,760.00 |
| 17 May 2024 | 0.000616 | 0.000015 | 2.50% | 0.000601 | 0.00062 | 0.0006 | 4,696,532.00 |
| 16 May 2024 | 0.000601 | -0.00000800 | -1.31% | 0.000609 | 0.000612 | 0.00059 | 6,395,806.00 |
| 15 May 2024 | 0.000608 | 0.000039 | 6.85% | 0.00057 | 0.000609 | 0.000567 | 12,127,935.00 |
| 14 May 2024 | 0.00057 | -0.000013 | -2.23% | 0.000583 | 0.000585 | 0.000565 | 4,640,074.00 |
| 13 May 2024 | 0.000583 | 0.000011 | 1.93% | 0.000571 | 0.001173 | 0.000471 | 18,958,397.00 |
| 12 May 2024 | 0.000571 | 0.00000600 | 1.06% | 0.000565 | 0.000574 | 0.000564 | 5,128,217.00 |
| 11 May 2024 | 0.000565 | -0.00000200 | -0.35% | 0.000566 | 0.000571 | 0.000563 | 736,713.00 |
| 10 May 2024 | 0.000567 | -0.000018 | -3.08% | 0.000585 | 0.000589 | 0.00056 | 3,533,776.00 |
| 09 May 2024 | 0.000585 | 0.000017 | 2.99% | 0.000569 | 0.000587 | 0.000566 | 1,227,953.00 |
| 08 May 2024 | 0.000568 | -0.000013 | -2.24% | 0.00058 | 0.000586 | 0.000567 | 956,565.00 |
| 07 May 2024 | 0.000581 | -0.00000600 | -1.02% | 0.000587 | 0.000598 | 0.00058 | 3,992,661.00 |
| 06 May 2024 | 0.000587 | -0.00000800 | -1.34% | 0.000571 | 0.000606 | 0.000563 | 17,203,045.00 |
| 05 May 2024 | 0.000595 | 0.00000100 | 0.17% | 0.000595 | 0.000599 | 0.000585 | 1,901,929.00 |
| 04 May 2024 | 0.000594 | 0.00000800 | 1.37% | 0.000585 | 0.000598 | 0.000582 | 4,285,865.00 |
| 03 May 2024 | 0.000585 | 0.000034 | 6.17% | 0.000551 | 0.000589 | 0.000548 | 1,516,210.00 |
| 02 May 2024 | 0.000551 | 0.00000600 | 1.10% | 0.000545 | 0.000556 | 0.000532 | 3,686,231.00 |
| 01 May 2024 | 0.000545 | -0.000026 | -4.55% | 0.000568 | 0.00057 | 0.000531 | 5,420,461.00 |
| 30 Abr 2024 | 0.000571 | -0.000025 | -4.20% | 0.000595 | 0.000603 | 0.000555 | 8,803,636.00 |
| 29 Abr 2024 | 0.000595 | 0.00000700 | 1.19% | 0.000571 | 0.000598 | 0.000471 | 23,133,344.00 |
| 28 Abr 2024 | 0.000589 | -0.00000500 | -0.84% | 0.000594 | 0.000601 | 0.000587 | 0.00 |
| 27 Abr 2024 | 0.000593 | -0.00000300 | -0.50% | 0.000596 | 0.000597 | 0.000585 | 5,907,699.00 |
| 26 Abr 2024 | 0.000597 | -0.00000500 | -0.83% | 0.000602 | 0.000605 | 0.000593 | 1,921,280.00 |
| 25 Abr 2024 | 0.000601 | 0.00000013 | 0.02% | 0.000601 | 0.000608 | 0.000588 | 1,370,355.00 |
| 24 Abr 2024 | 0.000601 | -0.000019 | -3.06% | 0.000622 | 0.000627 | 0.000595 | 2,734,654.00 |
| 23 Abr 2024 | 0.00062 | -0.000635 | -50.57% | 0.000627 | 0.00063 | 0.000617 | 4,463,438.00 |
| 22 Abr 2024 | 0.001256 | 0.000645 | 105.52% | 0.000571 | 0.001262 | 0.000471 | 20,928,773.00 |
| 21 Abr 2024 | 0.000611 | 0.00000068 | 0.11% | 0.000609 | 0.000618 | 0.000604 | 8,518,734.00 |
| 20 Abr 2024 | 0.00061 | 0.00000900 | 1.50% | 0.000598 | 0.000615 | 0.000593 | 2,760,058.00 |
| 19 Abr 2024 | 0.000602 | 0.00000500 | 0.84% | 0.000595 | 0.000615 | 0.000565 | 1,652,041.00 |
| 18 Abr 2024 | 0.000597 | 0.000021 | 3.65% | 0.000576 | 0.000601 | 0.00057 | 1,510,722.00 |
| 17 Abr 2024 | 0.000576 | -0.000025 | -4.17% | 0.000601 | 0.000607 | 0.000562 | 3,710,115.00 |
| 16 Abr 2024 | 0.0006 | 0.00000300 | 0.50% | 0.000598 | 0.000605 | 0.000581 | 3,677,834.00 |
| 15 Abr 2024 | 0.000597 | -0.00002 | -3.24% | 0.000571 | 0.000628 | 0.000563 | 19,039,740.00 |
| 14 Abr 2024 | 0.000617 | 0.00000070 | 0.11% | 0.000608 | 0.00063 | 0.00059 | 169,820.00 |
| 13 Abr 2024 | 0.000617 | -0.000016 | -2.53% | 0.000634 | 0.000643 | 0.000586 | 953,092.00 |
| 12 Abr 2024 | 0.000633 | -0.00002 | -3.06% | 0.000654 | 0.000665 | 0.000619 | 1,784,074.00 |
| 11 Abr 2024 | 0.000653 | -0.00000300 | -0.46% | 0.000655 | 0.000663 | 0.000649 | 491,920.00 |
| 10 Abr 2024 | 0.000657 | 0.000019 | 2.98% | 0.000637 | 0.000662 | 0.000625 | 6,472,300.00 |
| 09 Abr 2024 | 0.000638 | -0.000021 | -3.19% | 0.000659 | 0.00066 | 0.00063 | 3,647,521.00 |
| 08 Abr 2024 | 0.000659 | 0.000018 | 2.81% | 0.000571 | 0.000671 | 0.000563 | 22,417,543.00 |
| 07 Abr 2024 | 0.000641 | 0.00000400 | 0.63% | 0.000636 | 0.000649 | 0.000636 | 4,870,401.00 |
| 06 Abr 2024 | 0.000637 | 0.00000900 | 1.43% | 0.000626 | 0.000643 | 0.000623 | 5,754,208.00 |
| 05 Abr 2024 | 0.000628 | -0.00000400 | -0.63% | 0.000633 | 0.000634 | 0.000612 | 7,443,135.00 |
| 04 Abr 2024 | 0.000632 | 0.000021 | 3.44% | 0.000609 | 0.000638 | 0.000601 | 3,191,968.00 |
| 03 Abr 2024 | 0.000611 | 0.00000200 | 0.33% | 0.000609 | 0.000619 | 0.000601 | 7,024,350.00 |
| 02 Abr 2024 | 0.000609 | -0.000041 | -6.31% | 0.000649 | 0.000649 | 0.000601 | 8,525,997.00 |
| 01 Abr 2024 | 0.00065 | -0.000011 | -1.66% | 0.000571 | 0.000651 | 0.000563 | 19,302,556.00 |
| 31 Mar 2024 | 0.000661 | 0.000015 | 2.32% | 0.000646 | 0.000661 | 0.000646 | 3,907,359.00 |
| 30 Mar 2024 | 0.000646 | -0.00000200 | -0.31% | 0.000649 | 0.000652 | 0.000646 | 7,243,912.00 |
| 29 Mar 2024 | 0.000648 | -0.00000700 | -1.07% | 0.000656 | 0.000658 | 0.000641 | 5,337,502.00 |
| 28 Mar 2024 | 0.000655 | 0.000016 | 2.50% | 0.000642 | 0.000662 | 0.000638 | 9,382,152.00 |
