ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

GTCUSD Gitcoin

2.19
0.020 (0.92%)
03:12:25 - Datos en tiempo real

GTCUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Mar 2024 2.17 0.160 7.96% 2.04 2.24 1.99 315,194.00
27 Mar 2024 2.01 0.00 0.00% 2.02 2.09 1.93 174,784.00
26 Mar 2024 2.01 0.00 0.00% 2.01 2.09 1.96 144,480.00
25 Mar 2024 2.01 0.100 5.24% 1.90 2.06 1.90 106,634.00
24 Mar 2024 1.91 0.080 4.37% 1.85 1.93 1.79 84,904.00
23 Mar 2024 1.83 0.020 1.10% 1.81 1.87 1.79 38,560.00
22 Mar 2024 1.81 -0.030 -1.63% 1.84 1.92 1.75 148,672.00
21 Mar 2024 1.84 -0.040 -2.13% 1.87 1.95 1.78 150,499.00
20 Mar 2024 1.88 0.180 10.59% 1.71 1.89 1.63 112,528.00
19 Mar 2024 1.70 -0.210 -10.99% 1.89 1.91 1.64 247,147.00
18 Mar 2024 1.91 -0.080 -4.02% 1.97 2.03 1.86 141,460.00
17 Mar 2024 1.99 0.140 7.57% 1.89 2.04 1.75 246,379.00
16 Mar 2024 1.85 -0.200 -9.76% 2.06 2.10 1.81 161,400.00
15 Mar 2024 2.05 -0.150 -6.82% 2.22 2.24 1.88 365,309.00
14 Mar 2024 2.20 -0.130 -5.58% 2.34 2.36 2.07 211,889.00
13 Mar 2024 2.33 -0.030 -1.27% 2.36 2.50 2.30 179,839.00
12 Mar 2024 2.36 -0.010 -0.42% 2.37 2.57 2.18 226,884.00
11 Mar 2024 2.37 0.060 2.60% 2.32 2.41 2.17 631,771.00
10 Mar 2024 2.31 -0.070 -2.94% 2.38 2.43 2.22 154,653.00
09 Mar 2024 2.38 0.110 4.85% 2.28 2.48 2.26 239,288.00
08 Mar 2024 2.27 -0.070 -2.99% 2.35 2.38 2.14 393,263.00
07 Mar 2024 2.34 0.330 16.42% 2.01 3.10 2.01 1,894,473.00
06 Mar 2024 2.01 -0.010 -0.50% 2.01 2.17 1.95 305,025.00
05 Mar 2024 2.02 0.050 2.54% 1.98 2.41 1.71 718,371.00
04 Mar 2024 1.97 0.040 2.07% 1.92 2.12 1.88 255,238.00
03 Mar 2024 1.93 -0.100 -4.93% 2.02 2.06 1.80 161,344.00
02 Mar 2024 2.03 0.120 6.28% 1.91 2.18 1.89 288,952.00
01 Mar 2024 1.91 0.130 7.30% 1.77 1.96 1.75 242,906.00
29 Feb 2024 1.78 0.150 9.20% 1.63 1.87 1.62 390,712.00
28 Feb 2024 1.63 0.060 3.82% 1.57 1.70 1.45 228,416.00
27 Feb 2024 1.57 -0.010 -0.63% 1.58 1.61 1.52 96,027.00
26 Feb 2024 1.58 0.050 3.27% 1.53 1.60 1.49 166,362.00
25 Feb 2024 1.53 0.010 0.66% 1.52 1.56 1.49 66,211.00
24 Feb 2024 1.52 0.060 4.11% 1.46 1.54 1.43 112,868.00
23 Feb 2024 1.46 0.00 0.00% 1.46 1.51 1.42 112,993.00
22 Feb 2024 1.46 -0.010 -0.68% 1.46 1.53 1.41 181,942.00
21 Feb 2024 1.47 -0.090 -5.77% 1.56 1.58 1.40 82,228.00
20 Feb 2024 1.56 -0.080 -4.88% 1.63 1.66 1.43 334,011.00
19 Feb 2024 1.64 0.060 3.80% 1.58 1.80 1.57 183,965.00
18 Feb 2024 1.58 0.120 8.22% 1.46 1.81 1.44 558,988.00
17 Feb 2024 1.46 0.030 2.10% 1.42 1.55 1.39 235,891.00
16 Feb 2024 1.43 0.070 5.15% 1.35 1.47 1.35 130,289.00
15 Feb 2024 1.36 0.020 1.49% 1.35 1.40 1.32 97,817.00
14 Feb 2024 1.34 0.060 4.69% 1.29 1.39 1.27 93,529.00
13 Feb 2024 1.28 0.00 0.00% 1.28 1.31 1.25 35,207.00
12 Feb 2024 1.28 0.040 3.23% 1.24 1.30 1.20 574,963.00
11 Feb 2024 1.24 -0.010 -0.80% 1.26 1.29 1.22 80,515.00
10 Feb 2024 1.25 0.00 0.00% 1.25 1.31 1.24 119,669.00
09 Feb 2024 1.25 0.030 2.46% 1.22 1.26 1.21 227,750.00
08 Feb 2024 1.22 0.030 2.52% 1.18 1.26 1.17 202,534.00
07 Feb 2024 1.19 0.080 7.21% 1.11 1.34 1.11 1,002,106.00
06 Feb 2024 1.11 0.010 0.91% 1.10 1.14 1.09 117,092.00
05 Feb 2024 1.10 0.010 0.92% 1.08 1.12 1.07 177,226.00
04 Feb 2024 1.09 -0.020 -1.80% 1.10 1.14 1.07 95,257.00
03 Feb 2024 1.11 -0.010 -0.89% 1.12 1.13 1.11 76,057.00
02 Feb 2024 1.12 0.010 0.90% 1.11 1.13 1.11 79,291.00
01 Feb 2024 1.11 0.00 0.00% 1.10 1.12 1.08 73,311.00
31 Ene 2024 1.11 -0.050 -4.31% 1.15 1.15 1.09 87,034.00
30 Ene 2024 1.16 -0.020 -1.69% 1.17 1.19 1.14 75,641.00
29 Ene 2024 1.18 0.020 1.72% 1.16 1.22 1.15 115,882.00
28 Ene 2024 1.16 -0.040 -3.33% 1.20 1.26 1.14 171,551.00
27 Ene 2024 1.20 0.040 3.45% 1.16 1.20 1.14 66,660.00
26 Ene 2024 1.16 0.050 4.50% 1.12 1.18 1.11 146,924.00
25 Ene 2024 1.11 -0.020 -1.77% 1.13 1.15 1.09 71,240.00
24 Ene 2024 1.13 0.010 0.89% 1.15 1.18 1.10 89,324.00
23 Ene 2024 1.12 -0.100 -8.20% 1.23 1.26 1.08 122,853.00
22 Ene 2024 1.22 -0.040 -3.17% 1.27 1.30 1.17 54,963.00
21 Ene 2024 1.26 0.020 1.61% 1.25 1.34 1.22 191,586.00
20 Ene 2024 1.24 0.130 11.71% 1.11 1.54 1.06 1,161,621.00
19 Ene 2024 1.11 -0.020 -1.77% 1.12 1.13 1.04 339,550.00
18 Ene 2024 1.13 -0.080 -6.61% 1.20 1.23 1.11 32,583.00
17 Ene 2024 1.21 -0.060 -4.72% 1.27 1.28 1.19 82,838.00
16 Ene 2024 1.27 0.050 4.10% 1.22 1.28 1.22 72,062.00
15 Ene 2024 1.22 0.040 3.39% 1.18 1.25 1.18 25,229.00
14 Ene 2024 1.18 -0.060 -4.84% 1.24 1.25 1.18 31,149.00
13 Ene 2024 1.24 0.020 1.64% 1.22 1.26 1.18 39,552.00
12 Ene 2024 1.22 -0.080 -6.15% 1.30 1.35 1.19 90,585.00
11 Ene 2024 1.30 0.070 5.69% 1.23 1.33 1.22 113,721.00
10 Ene 2024 1.23 0.090 7.89% 1.14 1.27 1.11 86,785.00
09 Ene 2024 1.14 -0.070 -5.79% 1.21 1.21 1.08 74,875.00
08 Ene 2024 1.21 0.090 8.04% 1.12 1.23 1.03 315,330.00
07 Ene 2024 1.12 -0.070 -5.88% 1.19 1.23 1.12 225,722.00
06 Ene 2024 1.19 -0.010 -0.83% 1.21 1.23 1.13 65,143.00
05 Ene 2024 1.20 -0.040 -3.23% 1.24 1.27 1.15 147,810.00
04 Ene 2024 1.24 -0.010 -0.80% 1.24 1.33 1.22 99,784.00
03 Ene 2024 1.25 -0.180 -12.59% 1.44 1.50 1.06 515,367.00
02 Ene 2024 1.43 0.00 0.00% 1.43 1.51 1.43 54,821.00
01 Ene 2024 1.43 0.090 6.72% 1.35 1.46 1.34 205,652.00
31 Dic 2023 1.34 -0.080 -5.63% 1.41 1.43 1.33 94,730.00
30 Dic 2023 1.42 -0.070 -4.70% 1.49 1.51 1.38 49,447.00

Su Consulta Reciente

Delayed Upgrade Clock