GTONUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
23 Abr 2024 | 0.11534 | 0.000645 | 0.56% | 0.114648 | 0.116907 | 0.113039 | 0.00 |
22 Abr 2024 | 0.114695 | 0.00191 | 1.69% | 0.109462 | 0.115731 | 0.108248 | 6.00 |
21 Abr 2024 | 0.112785 | -0.000138 | -0.12% | 0.112853 | 0.114527 | 0.111781 | 0.00 |
20 Abr 2024 | 0.112923 | 0.002983 | 2.71% | 0.109462 | 0.113632 | 0.108248 | 0.00 |
19 Abr 2024 | 0.109939 | 0.000051 | 0.05% | 0.109699 | 0.111904 | 0.102874 | 0.00 |
18 Abr 2024 | 0.109888 | 0.003022 | 2.83% | 0.107112 | 0.110873 | 0.105959 | 0.00 |
17 Abr 2024 | 0.106866 | -0.003677 | -3.33% | 0.110464 | 0.111773 | 0.104851 | 0.00 |
16 Abr 2024 | 0.110543 | -0.00059 | -0.53% | 0.110961 | 0.111944 | 0.107489 | 0.00 |
15 Abr 2024 | 0.111134 | -0.002134 | -1.88% | 0.11279 | 0.117253 | 0.108836 | 6.00 |
14 Abr 2024 | 0.113268 | 0.004761 | 4.39% | 0.107777 | 0.113632 | 0.104436 | 0.00 |
13 Abr 2024 | 0.108507 | -0.007704 | -6.63% | 0.115676 | 0.118212 | 0.103515 | 0.00 |
12 Abr 2024 | 0.116211 | -0.009454 | -7.52% | 0.125539 | 0.12729 | 0.112201 | 0.00 |
11 Abr 2024 | 0.125665 | -0.001176 | -0.93% | 0.126695 | 0.129561 | 0.124584 | 0.00 |
10 Abr 2024 | 0.126841 | 0.001106 | 0.88% | 0.1256 | 0.127453 | 0.122448 | 0.00 |
09 Abr 2024 | 0.125735 | -0.006628 | -5.01% | 0.132503 | 0.133443 | 0.12407 | 0.00 |
08 Abr 2024 | 0.132363 | 0.008563 | 6.92% | 0.11776 | 0.133437 | 0.114987 | 6.00 |
07 Abr 2024 | 0.1238 | 0.003319 | 2.76% | 0.1202 | 0.123894 | 0.119907 | 0.00 |
06 Abr 2024 | 0.120481 | 0.001333 | 1.12% | 0.118737 | 0.121609 | 0.118712 | 0.00 |
05 Abr 2024 | 0.119148 | -0.000085 | -0.07% | 0.119334 | 0.119902 | 0.115426 | 0.00 |
04 Abr 2024 | 0.119233 | 0.000342 | 0.29% | 0.118423 | 0.123382 | 0.116641 | 0.00 |
03 Abr 2024 | 0.11889 | 0.001449 | 1.23% | 0.11776 | 0.120648 | 0.114987 | 0.00 |
02 Abr 2024 | 0.117441 | -0.008493 | -6.74% | 0.12563 | 0.12563 | 0.115351 | 0.00 |
01 Abr 2024 | 0.125934 | -0.004577 | -3.51% | 0.130589 | 2.94 | 0.122587 | 6.00 |
31 Mar 2024 | 0.130511 | -0.181208 | -58.13% | 0.311741 | 0.31524 | 0.126983 | 0.00 |
30 Mar 2024 | 0.311719 | -0.000694 | -0.22% | 0.31202 | 0.316869 | 0.310116 | 0.00 |
29 Mar 2024 | 0.312413 | -0.004303 | -1.36% | 0.316536 | 0.318276 | 0.308694 | 0.00 |
28 Mar 2024 | 0.316717 | 0.006242 | 2.01% | 0.311026 | 0.3209 | 0.308121 | 0.00 |
27 Mar 2024 | 0.310474 | -0.00822 | -2.58% | 0.318769 | 0.325677 | 0.30772 | 0.00 |
26 Mar 2024 | 0.318694 | 0.00049 | 0.15% | 0.318347 | 0.326603 | 0.315368 | 0.00 |
25 Mar 2024 | 0.318204 | 0.011112 | 3.62% | 0.310644 | 0.324256 | 0.290021 | 6.00 |
24 Mar 2024 | 0.307092 | 0.009022 | 3.03% | 0.297352 | 0.308417 | 0.293474 | 0.00 |
23 Mar 2024 | 0.29807 | 0.003294 | 1.12% | 0.295819 | 0.304045 | 0.290775 | 0.00 |
22 Mar 2024 | 0.294776 | -0.015559 | -5.01% | 0.310644 | 0.314603 | 0.289372 | 0.00 |
21 Mar 2024 | 0.310336 | -0.002213 | -0.71% | 0.311642 | 0.318499 | 0.30315 | 0.00 |
20 Mar 2024 | 0.312548 | 0.030579 | 10.84% | 0.280745 | 0.313949 | 0.272355 | 0.00 |
19 Mar 2024 | 0.281969 | -0.031227 | -9.97% | 0.312656 | 0.314191 | 0.280353 | 0.00 |
18 Mar 2024 | 0.313196 | -0.009711 | -3.01% | 0.339758 | 3.04 | 0.308034 | 6.00 |
17 Mar 2024 | 0.322907 | 0.010119 | 3.24% | 0.315384 | 0.326648 | 0.304205 | 0.00 |
16 Mar 2024 | 0.312787 | -0.019666 | -5.92% | 0.332942 | 0.335691 | 0.309433 | 0.00 |
15 Mar 2024 | 0.332453 | -0.012721 | -3.69% | 0.339758 | 0.342194 | 0.318985 | 6.00 |
14 Mar 2024 | 0.345174 | -0.010854 | -3.05% | 0.355647 | 0.356384 | 0.330796 | 0.00 |
13 Mar 2024 | 0.356028 | 0.002947 | 0.83% | 0.353386 | 0.362455 | 0.350281 | 0.00 |
12 Mar 2024 | 0.353081 | -0.008563 | -2.37% | 0.361974 | 0.36365 | 0.342397 | 0.00 |
11 Mar 2024 | 0.361643 | 0.016393 | 4.75% | 0.339758 | 0.363429 | 0.336123 | 6.00 |
10 Mar 2024 | 0.34525 | -0.002868 | -0.82% | 0.347523 | 0.352609 | 0.338112 | 0.00 |
09 Mar 2024 | 0.348118 | 0.002182 | 0.63% | 0.345859 | 0.351035 | 0.344938 | 0.00 |
08 Mar 2024 | 0.345936 | 0.002609 | 0.76% | 0.34431 | 0.355422 | 0.340365 | 0.00 |
07 Mar 2024 | 0.343327 | 0.004519 | 1.33% | 0.339758 | 0.350049 | 0.332527 | 0.00 |
06 Mar 2024 | 0.338808 | 0.023572 | 7.48% | 0.316326 | 0.346559 | 0.311538 | 0.00 |
05 Mar 2024 | 0.315236 | -0.007478 | -2.32% | 0.322899 | 0.339557 | 0.28828 | 0.00 |
04 Mar 2024 | 0.322714 | 0.013192 | 4.26% | 0.30171 | 0.323648 | 0.300924 | 6.00 |
03 Mar 2024 | 0.309522 | 0.005431 | 1.79% | 0.303968 | 0.310307 | 0.299702 | 0.00 |
02 Mar 2024 | 0.30409 | -0.000966 | -0.32% | 0.304982 | 0.307442 | 0.302234 | 0.00 |
01 Mar 2024 | 0.305056 | 0.006888 | 2.31% | 0.297045 | 0.306548 | 0.297045 | 0.00 |
29 Feb 2024 | 0.298169 | -0.001216 | -0.41% | 0.30171 | 0.312837 | 0.294048 | 0.00 |
28 Feb 2024 | 0.299385 | 0.011358 | 3.94% | 0.288334 | 0.309768 | 0.287257 | 0.00 |
27 Feb 2024 | 0.288027 | 0.005759 | 2.04% | 0.282438 | 0.292223 | 0.28154 | 0.00 |
26 Feb 2024 | 0.282268 | 0.005608 | 2.03% | 0.267501 | 2.60 | 0.255871 | 6.00 |
25 Feb 2024 | 0.27666 | 0.010916 | 4.11% | 0.265962 | 0.276813 | 0.2653 | 0.00 |
24 Feb 2024 | 0.265745 | 0.005883 | 2.26% | 0.259652 | 0.266873 | 0.258332 | 0.00 |
23 Feb 2024 | 0.259862 | -0.004065 | -1.54% | 0.263785 | 0.265802 | 0.258335 | 0.00 |
22 Feb 2024 | 0.263928 | -0.000682 | -0.26% | 0.263045 | 0.269184 | 0.258432 | 0.00 |
21 Feb 2024 | 0.264609 | -0.003306 | -1.23% | 0.267501 | 0.268152 | 0.255871 | 0.00 |
20 Feb 2024 | 0.267916 | 0.006082 | 2.32% | 0.261793 | 0.269485 | 0.255751 | 0.00 |
19 Feb 2024 | 0.261833 | 0.006513 | 2.55% | 0.215191 | 0.265093 | 0.214989 | 6.00 |
18 Feb 2024 | 0.25532 | 0.007567 | 3.05% | 0.247601 | 0.25731 | 0.24588 | 0.00 |
17 Feb 2024 | 0.247752 | -0.001986 | -0.80% | 0.249054 | 0.249172 | 0.242068 | 0.00 |
16 Feb 2024 | 0.249738 | -0.001428 | -0.57% | 0.251226 | 0.254073 | 0.245458 | 0.00 |
15 Feb 2024 | 0.251166 | 0.003652 | 1.48% | 0.24681 | 0.25471 | 0.245728 | 0.00 |
14 Feb 2024 | 0.247514 | 0.012926 | 5.51% | 0.234396 | 0.247655 | 0.232871 | 0.00 |
13 Feb 2024 | 0.234589 | -0.001361 | -0.58% | 0.237293 | 0.238706 | 0.230215 | 0.00 |
12 Feb 2024 | 0.23595 | 0.013396 | 6.02% | 0.215191 | 0.236633 | 0.214989 | 6.00 |
11 Feb 2024 | 0.222554 | 0.000428 | 0.19% | 0.221943 | 0.225549 | 0.221687 | 0.00 |
10 Feb 2024 | 0.222126 | 0.001065 | 0.48% | 0.221487 | 0.223627 | 0.219987 | 0.00 |
09 Feb 2024 | 0.221061 | 0.005811 | 2.70% | 0.215191 | 0.224207 | 0.214989 | 0.00 |
08 Feb 2024 | 0.21525 | -0.000261 | -0.12% | 0.215572 | 0.218627 | 0.214684 | 0.00 |
07 Feb 2024 | 0.215511 | 0.00446 | 2.11% | 0.211084 | 0.217169 | 0.20908 | 0.00 |
06 Feb 2024 | 0.211051 | 0.006777 | 3.32% | 0.204092 | 0.212362 | 0.204083 | 0.00 |
05 Feb 2024 | 0.204274 | 0.000765 | 0.38% | 0.196849 | 0.207206 | 0.195097 | 6.00 |
04 Feb 2024 | 0.203509 | -0.000309 | -0.15% | 0.203999 | 0.205144 | 0.201566 | 0.00 |
03 Feb 2024 | 0.203818 | -0.001173 | -0.57% | 0.20497 | 0.206903 | 0.20371 | 0.00 |
02 Feb 2024 | 0.204991 | 0.000467 | 0.23% | 0.204441 | 0.206412 | 0.202874 | 0.00 |
01 Feb 2024 | 0.204525 | 0.001424 | 0.70% | 0.20307 | 0.205252 | 0.199341 | 0.00 |
31 Ene 2024 | 0.2031 | -0.005053 | -2.43% | 0.208574 | 0.208744 | 0.20147 | 0.00 |
30 Ene 2024 | 0.208154 | 0.002432 | 1.18% | 0.205466 | 0.2121 | 0.20422 | 0.00 |
29 Ene 2024 | 0.205722 | 0.005 | 2.49% | 0.196849 | 0.206065 | 0.195097 | 6.00 |
28 Ene 2024 | 0.200721 | -0.000777 | -0.39% | 0.201364 | 0.204879 | 0.199347 | 0.00 |
27 Ene 2024 | 0.201498 | 0.000033 | 0.02% | 0.201636 | 0.202574 | 0.200181 | 0.00 |
26 Ene 2024 | 0.201465 | 0.004308 | 2.19% | 0.196849 | 0.20267 | 0.195097 | 0.00 |
25 Ene 2024 | 0.197157 | -0.001689 | -0.85% | 0.198291 | 0.199136 | 0.19312 | 0.00 |