GZEUSD

GazeCoin (GZEUSD)

GZEUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
02 Ago 2021 0.029042 -0.000456 -1.55% 0.029559 0.029886 0.028652 0.00
01 Ago 2021 0.029498 -0.001488 -4.80% 0.0306 0.031524 0.029357 0.00
31 Jul 2021 0.030986 -0.000062 -0.20% 0.031143 0.031223 0.030421 0.00
30 Jul 2021 0.031048 0.001479 5.00% 0.029557 0.031048 0.028478 0.00
29 Jul 2021 0.029568 -0.000039 -0.13% 0.029518 0.030056 0.029094 0.00
28 Jul 2021 0.029607 0.000732 2.53% 0.024176 0.030232 0.023891 0.00
27 Jul 2021 0.028876 0.001243 4.50% 0.027521 0.029129 0.02698 0.00
26 Jul 2021 0.027633 0.00157 6.02% 0.026174 0.029983 0.026156 0.00
25 Jul 2021 0.026063 0.000706 2.78% 0.025354 0.026112 0.025092 0.00
24 Jul 2021 0.025357 0.000574 2.31% 0.024809 0.025541 0.024739 0.00
23 Jul 2021 0.024783 0.00085 3.55% 0.023963 0.024783 0.02368 0.00
22 Jul 2021 0.023933 0.000111 0.47% 0.023672 0.02411 0.023485 0.00
21 Jul 2021 0.023821 0.001763 7.99% 0.022068 0.024266 0.021853 0.00
20 Jul 2021 0.022058 -0.000831 -3.63% 0.022811 0.022971 0.021713 0.00
19 Jul 2021 0.022889 -0.000634 -2.70% 0.024176 0.024327 0.022612 0.00
18 Jul 2021 0.023523 0.000179 0.77% 0.023397 0.024002 0.023115 0.00
17 Jul 2021 0.023344 0.00012 0.52% 0.023287 0.02362 0.023074 0.00
16 Jul 2021 0.023224 -0.000105 -0.45% 0.023449 0.023843 0.02296 0.00
15 Jul 2021 0.023328 -0.00092 -3.79% 0.024211 0.024549 0.023044 0.00
14 Jul 2021 0.024248 0.00016 0.66% 0.024251 0.024456 0.023431 0.00
13 Jul 2021 0.024088 -0.000434 -1.77% 0.024355 0.024643 0.023837 0.00
12 Jul 2021 0.024522 -0.00083 -3.27% 0.025382 0.025656 0.024176 0.00
11 Jul 2021 0.025352 0.000449 1.80% 0.024806 0.025583 0.02467 0.00
10 Jul 2021 0.024903 -0.000219 -0.87% 0.025077 0.025326 0.024479 0.00
09 Jul 2021 0.025123 0.000811 3.34% 0.024176 0.025216 0.023891 0.00
08 Jul 2021 0.024311 -0.000814 -3.24% 0.003223 0.024522 0.002027 0.00
07 Jul 2021 0.025125 -0.00007 -0.28% 0.025358 0.025871 0.025069 0.00
06 Jul 2021 0.025194 0.000097 0.39% 0.025125 0.025891 0.024903 0.00
05 Jul 2021 0.025098 -0.001046 -4.00% 0.003223 0.025327 0.002027 0.00
04 Jul 2021 0.026143 0.000529 2.06% 0.025647 0.026581 0.025468 0.00
03 Jul 2021 0.025615 0.000618 2.47% 0.025023 0.025849 0.024657 0.00
02 Jul 2021 0.024997 0.000226 0.91% 0.024849 0.025127 0.024215 0.00
01 Jul 2021 0.024771 -0.00122 -4.69% 0.025846 0.025889 0.024309 0.00
30 Jun 2021 0.02599 -0.000588 -2.21% 0.02639 0.026685 0.025227 0.00
29 Jun 2021 0.026578 0.00113 4.44% 0.025645 0.027071 0.025363 0.00
28 Jun 2021 0.025448 0.023376 1,128.60% 0.002078 0.025903 0.001385 35,386.00
27 Jun 2021 0.002071 0.000159 8.31% 0.001923 0.002075 0.001921 0.00
26 Jun 2021 0.001912 -0.00000200 -0.10% 0.001886 0.001959 0.001813 0.00
25 Jun 2021 0.001915 -0.000162 -7.80% 0.00209 0.002126 0.00188 0.00
24 Jun 2021 0.002077 0.000059 2.92% 0.002013 0.002109 0.001941 0.00
23 Jun 2021 0.002018 -0.001228 -37.83% 0.003223 0.003436 0.001971 28,412.00
22 Jun 2021 0.003246 0.000085 2.69% 0.033527 0.033613 0.002904 0.00
21 Jun 2021 0.003161 -0.000404 -11.33% 0.033527 0.033613 0.003127 0.00
20 Jun 2021 0.003565 0.000016 0.45% 0.00356 0.003594 0.003337 0.00
19 Jun 2021 0.003549 -0.000028 -0.78% 0.003576 0.003634 0.003492 0.00
18 Jun 2021 0.003577 -0.000231 -6.07% 0.003792 0.003819 0.003523 0.00
17 Jun 2021 0.003808 -0.000017 -0.44% 0.003843 0.003952 0.003754 0.00
16 Jun 2021 0.003825 -0.000206 -5.11% 0.004011 0.004049 0.003817 0.00
15 Jun 2021 0.004031 -0.000024 -0.59% 0.004024 0.00413 0.00396 0.00
14 Jun 2021 0.004055 0.002116 109.13% 0.033527 0.033613 0.003898 8.00
13 Jun 2021 0.001939 0.000162 9.10% 0.001772 0.001969 0.00174 0.00
12 Jun 2021 0.001777 -0.001939 -52.17% 0.003742 0.003742 0.001733 225,090.00
11 Jun 2021 0.003717 0.000036 0.98% 0.003666 0.003767 0.003604 0.00
10 Jun 2021 0.00368 -0.000065 -1.74% 0.00374 0.003838 0.003583 31,959.00
09 Jun 2021 0.003745 0.001064 39.69% 0.002651 0.003752 0.002596 70,171.00
08 Jun 2021 0.002681 0.000318 13.44% 0.033527 0.033613 0.002482 8.00
07 Jun 2021 0.002364 -0.000144 -5.74% 0.00249 0.002929 0.002357 29,114.00
06 Jun 2021 0.002508 -0.013777 -84.60% 0.016334 0.01675 0.00247 547,009.00
05 Jun 2021 0.016285 -0.000697 -4.10% 0.016947 0.017438 0.016031 0.00
04 Jun 2021 0.016982 -0.001024 -5.69% 0.017926 0.017926 0.016383 0.00
03 Jun 2021 0.018006 0.002952 19.61% 0.015119 0.018048 0.014887 1,281.00
02 Jun 2021 0.015054 0.000384 2.62% 0.014643 0.015295 0.014384 0.00
01 Jun 2021 0.01467 -0.000266 -1.78% 0.01501 0.015166 0.014276 0.00
31 May 2021 0.014936 0.000681 4.78% 0.014341 0.015008 0.013694 0.00
30 May 2021 0.014255 0.000412 2.98% 0.013719 0.014543 0.013333 0.00
29 May 2021 0.013843 -0.00044 -3.08% 0.014325 0.014822 0.013473 0.00
28 May 2021 0.014283 -0.001154 -7.48% 0.015272 0.015526 0.013906 0.00
27 May 2021 0.015437 -0.000319 -2.02% 0.015658 0.016129 0.014889 0.00
26 May 2021 0.015756 0.000462 3.02% 0.015386 0.016316 0.015145 0.00
25 May 2021 0.015294 -0.000243 -1.56% 0.015615 0.015943 0.014594 0.00
24 May 2021 0.015537 0.001535 10.97% 0.014151 0.015962 0.013812 0.00
23 May 2021 0.014001 -0.010806 -43.56% 0.024421 0.025246 0.01246 8,485.00
22 May 2021 0.024808 0.000425 1.74% 0.033527 0.033613 0.023675 8.00
21 May 2021 0.024382 -0.002426 -9.05% 0.026928 0.027852 0.02231 0.00
20 May 2021 0.026808 0.00224 9.12% 0.024628 0.028092 0.023265 0.00
19 May 2021 0.024568 -0.003879 -13.64% 0.028179 0.028663 0.020439 0.00
18 May 2021 0.028447 -0.000378 -1.31% 0.029205 0.030256 0.027942 0.00
17 May 2021 0.028825 -0.001534 -5.05% 0.030456 0.030605 0.027875 0.00
16 May 2021 0.030359 -0.000734 -2.36% 0.033527 0.033613 0.029307 8.00
15 May 2021 0.031094 -0.001841 -5.59% 0.033184 0.033458 0.031082 0.00
14 May 2021 0.032935 0.00028 0.86% 0.032974 0.034011 0.032303 0.00
13 May 2021 0.032655 -0.001051 -3.12% 0.031423 0.033847 0.031292 0.00
12 May 2021 0.033706 -0.003674 -9.83% 0.037446 0.03826 0.033411 0.00
11 May 2021 0.03738 0.000629 1.71% 0.036696 0.037583 0.03601 0.00
10 May 2021 0.036751 -0.001675 -4.36% 0.03839 0.039275 0.036333 0.00
09 May 2021 0.038426 0.007323 23.54% 0.031204 0.0386 0.029922 2.00
08 May 2021 0.031103 0.000683 2.25% 0.030494 0.031556 0.030218 0.00
07 May 2021 0.03042 0.000465 1.55% 0.029737 0.031098 0.02937 0.00
06 May 2021 0.029955 -0.000395 -1.30% 0.030424 0.030946 0.0295 0.00
05 May 2021 0.030349 0.001913 6.73% 0.028429 0.030721 0.028421 0.00
Su Consulta Reciente
COIN
GZEUSD
GazeCoin
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20210803 04:35:57