Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GTCCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 May 2024 | 0.000685 | -0.00000700 | -1.01% | 0.000693 | 0.000695 | 0.000682 | 664,775.00 |
| 25 May 2024 | 0.000692 | 0.00000700 | 1.02% | 0.000685 | 0.000695 | 0.000685 | 2,665,835.00 |
| 24 May 2024 | 0.000686 | 0.00000700 | 1.03% | 0.000679 | 0.000692 | 0.000666 | 3,530,489.00 |
| 23 May 2024 | 0.000679 | -0.000012 | -1.74% | 0.000691 | 0.0007 | 0.000665 | 2,679,129.00 |
| 22 May 2024 | 0.000691 | -0.000011 | -1.57% | 0.000701 | 0.000706 | 0.00069 | 2,087,067.00 |
| 21 May 2024 | 0.000702 | -0.000726 | -50.85% | 0.000714 | 0.000718 | 0.000692 | 2,899,954.00 |
| 20 May 2024 | 0.001428 | 0.000765 | 115.56% | 0.000629 | 0.00143 | 0.000611 | 16,499,777.00 |
| 19 May 2024 | 0.000662 | -0.00000800 | -1.19% | 0.000669 | 0.000677 | 0.00066 | 8,785,966.00 |
| 18 May 2024 | 0.00067 | 0.00000059 | 0.09% | 0.00067 | 0.000674 | 0.000667 | 13,517,760.00 |
| 17 May 2024 | 0.00067 | 0.000017 | 2.60% | 0.000653 | 0.000675 | 0.000652 | 4,696,532.00 |
| 16 May 2024 | 0.000653 | -0.000011 | -1.66% | 0.000663 | 0.000667 | 0.000646 | 6,395,806.00 |
| 15 May 2024 | 0.000663 | 0.000048 | 7.80% | 0.000615 | 0.000664 | 0.000613 | 12,127,935.00 |
| 14 May 2024 | 0.000616 | -0.000013 | -2.07% | 0.000629 | 0.000631 | 0.000611 | 4,640,074.00 |
| 13 May 2024 | 0.000629 | 0.000014 | 2.28% | 0.000591 | 0.001264 | 0.000588 | 18,958,397.00 |
| 12 May 2024 | 0.000615 | 0.00000700 | 1.15% | 0.000609 | 0.000618 | 0.000606 | 5,128,217.00 |
| 11 May 2024 | 0.000608 | -0.00000100 | -0.16% | 0.000608 | 0.000614 | 0.000605 | 736,713.00 |
| 10 May 2024 | 0.000609 | -0.000021 | -3.33% | 0.000629 | 0.000635 | 0.000602 | 3,533,776.00 |
| 09 May 2024 | 0.00063 | 0.000019 | 3.11% | 0.000612 | 0.000634 | 0.000607 | 1,227,953.00 |
| 08 May 2024 | 0.000612 | -0.000013 | -2.08% | 0.000623 | 0.00063 | 0.000609 | 956,565.00 |
| 07 May 2024 | 0.000625 | -0.00000700 | -1.11% | 0.000632 | 0.000644 | 0.000623 | 3,992,661.00 |
| 06 May 2024 | 0.000632 | -0.00000800 | -1.25% | 0.000591 | 0.001301 | 0.000588 | 17,203,045.00 |
| 05 May 2024 | 0.00064 | 0.00000100 | 0.16% | 0.000639 | 0.000646 | 0.00063 | 1,901,929.00 |
| 04 May 2024 | 0.000639 | 0.00000900 | 1.43% | 0.000629 | 0.000644 | 0.000626 | 4,285,865.00 |
| 03 May 2024 | 0.000629 | 0.000038 | 6.42% | 0.000591 | 0.000633 | 0.000588 | 1,516,210.00 |
| 02 May 2024 | 0.000592 | 0.00000700 | 1.20% | 0.000582 | 0.000596 | 0.000569 | 3,686,231.00 |
| 01 May 2024 | 0.000584 | -0.000024 | -3.94% | 0.000606 | 0.000607 | 0.000565 | 5,420,461.00 |
| 30 Abr 2024 | 0.000608 | -0.00003 | -4.70% | 0.000638 | 0.000647 | 0.000591 | 8,803,636.00 |
| 29 Abr 2024 | 0.000638 | 0.00000800 | 1.27% | 0.000649 | 0.00125 | 0.000618 | 23,133,344.00 |
| 28 Abr 2024 | 0.00063 | -0.00000500 | -0.79% | 0.000634 | 0.000643 | 0.000628 | 0.00 |
| 27 Abr 2024 | 0.000635 | -0.00000300 | -0.47% | 0.000637 | 0.000639 | 0.000625 | 5,907,699.00 |
| 26 Abr 2024 | 0.000638 | -0.00000700 | -1.09% | 0.000645 | 0.000648 | 0.000634 | 1,921,280.00 |
| 25 Abr 2024 | 0.000645 | 0.00000300 | 0.47% | 0.000643 | 0.000653 | 0.000628 | 1,370,355.00 |
| 24 Abr 2024 | 0.000642 | -0.000022 | -3.31% | 0.000664 | 0.000671 | 0.000636 | 2,734,654.00 |
| 23 Abr 2024 | 0.000664 | -0.000674 | -50.40% | 0.000668 | 0.000672 | 0.000659 | 4,463,438.00 |
| 22 Abr 2024 | 0.001337 | 0.000688 | 105.79% | 0.000649 | 0.001345 | 0.000647 | 20,928,773.00 |
| 21 Abr 2024 | 0.00065 | 0.00000076 | 0.12% | 0.000648 | 0.000657 | 0.000643 | 8,518,734.00 |
| 20 Abr 2024 | 0.000649 | 0.00000900 | 1.41% | 0.000638 | 0.000654 | 0.000633 | 2,760,058.00 |
| 19 Abr 2024 | 0.00064 | 0.00000500 | 0.79% | 0.000634 | 0.000655 | 0.000596 | 1,652,041.00 |
| 18 Abr 2024 | 0.000635 | 0.000022 | 3.59% | 0.000613 | 0.000641 | 0.000608 | 1,510,722.00 |
| 17 Abr 2024 | 0.000613 | -0.000024 | -3.77% | 0.000638 | 0.000645 | 0.000599 | 3,710,115.00 |
| 16 Abr 2024 | 0.000637 | 0.00000300 | 0.47% | 0.000634 | 0.000643 | 0.000617 | 3,677,834.00 |
| 15 Abr 2024 | 0.000634 | -0.000024 | -3.65% | 0.000643 | 0.001319 | 0.000622 | 19,039,740.00 |
| 14 Abr 2024 | 0.000658 | 0.000013 | 2.02% | 0.000643 | 0.000658 | 0.000622 | 169,820.00 |
| 13 Abr 2024 | 0.000645 | -0.000026 | -3.87% | 0.000671 | 0.000679 | 0.000616 | 953,092.00 |
| 12 Abr 2024 | 0.000671 | -0.000029 | -4.14% | 0.0007 | 0.000712 | 0.00066 | 1,784,074.00 |
| 11 Abr 2024 | 0.000701 | -0.00000500 | -0.71% | 0.000706 | 0.000713 | 0.000696 | 491,920.00 |
| 10 Abr 2024 | 0.000706 | 0.000014 | 2.02% | 0.000691 | 0.000711 | 0.000675 | 6,472,300.00 |
| 09 Abr 2024 | 0.000692 | -0.000025 | -3.49% | 0.000716 | 0.000717 | 0.000683 | 3,647,521.00 |
| 08 Abr 2024 | 0.000717 | 0.000023 | 3.31% | 0.000685 | 0.000727 | 0.000679 | 22,417,543.00 |
| 07 Abr 2024 | 0.000694 | 0.00000500 | 0.73% | 0.000689 | 0.000703 | 0.000689 | 4,870,401.00 |
| 06 Abr 2024 | 0.00069 | 0.00001 | 1.47% | 0.000678 | 0.000696 | 0.000675 | 5,754,208.00 |
| 05 Abr 2024 | 0.00068 | -0.00000500 | -0.73% | 0.000685 | 0.000687 | 0.00066 | 7,443,135.00 |
| 04 Abr 2024 | 0.000685 | 0.000023 | 3.48% | 0.000661 | 0.000693 | 0.000651 | 3,191,968.00 |
| 03 Abr 2024 | 0.000661 | 0.00000700 | 1.07% | 0.000655 | 0.000669 | 0.000646 | 7,024,350.00 |
| 02 Abr 2024 | 0.000655 | -0.000044 | -6.30% | 0.000697 | 0.000697 | 0.000646 | 8,525,997.00 |
| 01 Abr 2024 | 0.000699 | -0.000014 | -1.96% | 0.0007 | 0.000717 | 0.000682 | 19,302,556.00 |
| 31 Mar 2024 | 0.000713 | 0.000016 | 2.30% | 0.000697 | 0.000713 | 0.000697 | 3,907,359.00 |
| 30 Mar 2024 | 0.000697 | -0.00000200 | -0.29% | 0.000699 | 0.000703 | 0.000696 | 7,243,912.00 |
| 29 Mar 2024 | 0.000699 | -0.00000900 | -1.27% | 0.000708 | 0.000709 | 0.000691 | 5,337,502.00 |
| 28 Mar 2024 | 0.000708 | 0.000015 | 2.17% | 0.000695 | 0.000716 | 0.00069 | 9,382,152.00 |
| 27 Mar 2024 | 0.000692 | -0.00000800 | -1.14% | 0.0007 | 0.000717 | 0.000684 | 10,544,243.00 |
| 26 Mar 2024 | 0.0007 | 0.00000072 | 0.10% | 0.000698 | 0.000716 | 0.000694 | 12,022,191.00 |
| 25 Mar 2024 | 0.000699 | 0.000026 | 3.86% | 0.000621 | 0.000712 | 0.000609 | 27,375,130.00 |
| 24 Mar 2024 | 0.000673 | 0.00003 | 4.66% | 0.000641 | 0.000676 | 0.000638 | 13,974,748.00 |
| 23 Mar 2024 | 0.000644 | 0.00000900 | 1.42% | 0.000637 | 0.000659 | 0.00063 | 10,691,439.00 |
| 22 Mar 2024 | 0.000634 | -0.00002 | -3.05% | 0.000655 | 0.000666 | 0.000623 | 9,782,566.00 |
| 21 Mar 2024 | 0.000655 | -0.000024 | -3.54% | 0.000679 | 0.000682 | 0.000646 | 11,620,469.00 |
| 20 Mar 2024 | 0.000678 | 0.000056 | 9.00% | 0.000621 | 0.000681 | 0.000609 | 11,103,758.00 |
| 19 Mar 2024 | 0.000622 | -0.000056 | -8.26% | 0.000677 | 0.000681 | 0.000615 | 8,612,781.00 |
| 18 Mar 2024 | 0.000678 | -0.00069 | -50.46% | 0.001461 | 0.001476 | 0.000667 | 22,058,632.00 |
| 17 Mar 2024 | 0.001367 | 0.000715 | 109.63% | 0.000656 | 0.001377 | 0.000646 | 7,903,731.00 |
| 16 Mar 2024 | 0.000652 | -0.000044 | -6.32% | 0.000696 | 0.001398 | 0.00065 | 7,833,144.00 |
| 15 Mar 2024 | 0.000696 | -0.000018 | -2.52% | 0.001461 | 0.001476 | 0.00067 | 25,557,036.00 |
| 14 Mar 2024 | 0.000715 | -0.000748 | -51.15% | 0.001461 | 0.001476 | 0.000686 | 7,005,043.00 |
| 13 Mar 2024 | 0.001462 | 0.000033 | 2.31% | 0.001428 | 0.001474 | 0.001427 | 5,413,737.00 |
| 12 Mar 2024 | 0.001429 | -0.000014 | -0.97% | 0.001447 | 0.001459 | 0.001385 | 6,544,729.00 |
| 11 Mar 2024 | 0.001443 | 0.000062 | 4.49% | 0.000637 | 0.002154 | 0.000635 | 22,256,494.00 |
| 10 Mar 2024 | 0.001381 | 0.000011 | 0.80% | 0.00137 | 0.002798 | 0.001366 | 4,835,831.00 |
| 09 Mar 2024 | 0.00137 | 0.000687 | 100.60% | 0.000683 | 0.002057 | 0.000681 | 9,687,879.00 |
| 08 Mar 2024 | 0.000683 | 0.000012 | 1.79% | 0.00067 | 0.0007 | 0.000665 | 11,692,222.00 |
| 07 Mar 2024 | 0.000671 | 0.00001 | 1.51% | 0.00066 | 0.000681 | 0.000657 | 12,800,684.00 |
| 06 Mar 2024 | 0.000661 | 0.000017 | 2.64% | 0.000637 | 0.000676 | 0.000628 | 11,739,702.00 |
| 05 Mar 2024 | 0.000644 | -0.000713 | -52.58% | 0.000683 | 0.000691 | 0.000607 | 13,510,019.00 |
| 04 Mar 2024 | 0.001356 | 0.000726 | 115.29% | 0.000612 | 0.00137 | 0.000608 | 25,815,826.00 |
| 03 Mar 2024 | 0.00063 | 0.00001 | 1.61% | 0.00062 | 0.000633 | 0.000615 | 14,876,348.00 |
| 02 Mar 2024 | 0.00062 | -0.00000500 | -0.80% | 0.000625 | 0.000625 | 0.000616 | 14,528,789.00 |
| 01 Mar 2024 | 0.000625 | 0.000011 | 1.79% | 0.000612 | 0.000632 | 0.000608 | 16,205,034.00 |
| 29 Feb 2024 | 0.000614 | -0.00001 | -1.60% | 0.000623 | 0.000637 | 0.000605 | 12,756,161.00 |
| 28 Feb 2024 | 0.000625 | 0.000055 | 9.65% | 0.00057 | 0.00064 | 0.000567 | 13,816,638.00 |
| 27 Feb 2024 | 0.00057 | 0.000025 | 4.59% | 0.000546 | 0.000576 | 0.000545 | 16,539,919.00 |
