Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
PUNDIXGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 0.461371 | -0.025476 | -5.23% | 0.478272 | 0.488114 | 0.461371 | 1,371.00 |
| 18 May 2024 | 0.486847 | 0.008715 | 1.82% | 0.485052 | 0.493456 | 0.471548 | 284.00 |
| 17 May 2024 | 0.478132 | 0.007166 | 1.52% | 0.470839 | 0.494231 | 0.456304 | 755.00 |
| 16 May 2024 | 0.470966 | -0.000445 | -0.09% | 0.47689 | 0.481138 | 0.452206 | 1,372.00 |
| 15 May 2024 | 0.471411 | 0.027172 | 6.12% | 0.442765 | 0.483397 | 0.442306 | 965.00 |
| 14 May 2024 | 0.444239 | -0.025865 | -5.50% | 0.461765 | 0.469541 | 0.443189 | 1,486.00 |
| 13 May 2024 | 0.470104 | -0.007543 | -1.58% | 0.686185 | 1.19 | 0.454403 | 1,629.00 |
| 12 May 2024 | 0.477647 | 0.001531 | 0.32% | 0.474594 | 0.482732 | 0.460993 | 576.00 |
| 11 May 2024 | 0.476116 | -0.002578 | -0.54% | 0.477341 | 0.487836 | 0.467946 | 1,333.00 |
| 10 May 2024 | 0.478694 | -0.014746 | -2.99% | 0.494443 | 0.511691 | 0.462215 | 20,866.00 |
| 09 May 2024 | 0.493441 | 0.007225 | 1.49% | 0.487315 | 0.514224 | 0.471557 | 1,225.00 |
| 08 May 2024 | 0.486216 | -0.001838 | -0.38% | 0.486979 | 0.498179 | 0.476748 | 1,308.00 |
| 07 May 2024 | 0.488053 | -0.021961 | -4.31% | 0.510648 | 0.515065 | 0.486741 | 952.00 |
| 06 May 2024 | 0.510014 | -0.009381 | -1.81% | 0.686185 | 1.26 | 0.501941 | 1,328.00 |
| 05 May 2024 | 0.519395 | -0.009847 | -1.86% | 0.519269 | 0.530305 | 0.50087 | 8,151.00 |
| 04 May 2024 | 0.529242 | 0.023615 | 4.67% | 0.508297 | 0.541709 | 0.508297 | 4,722.00 |
| 03 May 2024 | 0.505627 | 0.026277 | 5.48% | 0.477187 | 0.520185 | 0.475983 | 6,753.00 |
| 02 May 2024 | 0.47935 | 0.024931 | 5.49% | 0.474234 | 0.499199 | 0.448721 | 8,367.00 |
| 01 May 2024 | 0.454419 | -0.013853 | -2.96% | 0.468463 | 0.512581 | 0.441965 | 15,140.00 |
| 30 Abr 2024 | 0.468272 | -0.036899 | -7.30% | 0.50938 | 0.511955 | 0.447897 | 1,684.00 |
| 29 Abr 2024 | 0.505171 | -0.022962 | -4.35% | 0.686185 | 1.26 | 0.488856 | 5,089.00 |
| 28 Abr 2024 | 0.528132 | -0.02364 | -4.28% | 0.550771 | 0.551368 | 0.519665 | 2,830.00 |
| 27 Abr 2024 | 0.551773 | 0.001441 | 0.26% | 0.560515 | 0.561593 | 0.51098 | 25,034.00 |
| 26 Abr 2024 | 0.550332 | 0.020452 | 3.86% | 0.528449 | 0.606466 | 0.517651 | 16,925.00 |
| 25 Abr 2024 | 0.52988 | -0.034945 | -6.19% | 0.565104 | 0.565104 | 0.515511 | 2,738.00 |
| 24 Abr 2024 | 0.564825 | -0.011065 | -1.92% | 0.590584 | 0.614332 | 0.547997 | 14,849.00 |
| 23 Abr 2024 | 0.57589 | -0.066049 | -10.29% | 0.642535 | 0.649243 | 0.570881 | 13,969.00 |
| 22 Abr 2024 | 0.641939 | 0.007609 | 1.20% | 0.686185 | 1.27 | 0.62095 | 13,260.00 |
| 21 Abr 2024 | 0.63433 | 0.054486 | 9.40% | 0.579856 | 0.6612 | 0.556202 | 44,438.00 |
| 20 Abr 2024 | 0.579844 | -0.024766 | -4.10% | 0.580845 | 0.593039 | 0.555569 | 18,841.00 |
| 19 Abr 2024 | 0.60461 | 0.168296 | 38.57% | 0.454939 | 0.631377 | 0.45207 | 71,100.00 |
| 18 Abr 2024 | 0.436314 | 0.010542 | 2.48% | 0.431372 | 0.452239 | 0.413631 | 5,245.00 |
| 17 Abr 2024 | 0.425772 | -0.022876 | -5.10% | 0.459033 | 0.461203 | 0.414653 | 14,854.00 |
| 16 Abr 2024 | 0.448648 | -0.017019 | -3.65% | 0.465537 | 0.467992 | 0.424594 | 3,891.00 |
| 15 Abr 2024 | 0.465667 | -0.032674 | -6.56% | 0.686185 | 1.23 | 0.441285 | 3,720.00 |
| 14 Abr 2024 | 0.498341 | 0.03002 | 6.41% | 0.467108 | 0.498415 | 0.437394 | 11,693.00 |
| 13 Abr 2024 | 0.468321 | -0.088693 | -15.92% | 0.546707 | 0.548156 | 0.417575 | 52,071.00 |
| 12 Abr 2024 | 0.557014 | -0.115008 | -17.11% | 0.667801 | 0.668804 | 0.541512 | 78,467.00 |
| 11 Abr 2024 | 0.672022 | -0.035868 | -5.07% | 0.698993 | 0.717765 | 0.649017 | 24,228.00 |
| 10 Abr 2024 | 0.707889 | 0.023908 | 3.50% | 0.686185 | 0.723193 | 0.62095 | 90,197.00 |
| 09 Abr 2024 | 0.683982 | 0.05521 | 8.78% | 0.628139 | 0.773447 | 0.628139 | 95,394.00 |
| 08 Abr 2024 | 0.628771 | 0.057621 | 10.09% | 0.336039 | 0.681495 | 0.317829 | 72,858.00 |
| 07 Abr 2024 | 0.571151 | 0.001437 | 0.25% | 0.569041 | 0.578874 | 0.539082 | 18,365.00 |
| 06 Abr 2024 | 0.569714 | -0.041509 | -6.79% | 0.589185 | 0.590819 | 0.557528 | 30,723.00 |
| 05 Abr 2024 | 0.611223 | -0.04357 | -6.65% | 0.662944 | 0.700246 | 0.56764 | 73,007.00 |
| 04 Abr 2024 | 0.654793 | 0.173824 | 36.14% | 0.480509 | 0.695576 | 0.480509 | 146,112.00 |
| 03 Abr 2024 | 0.480969 | 0.029348 | 6.50% | 0.45729 | 0.506915 | 0.447678 | 33,512.00 |
| 02 Abr 2024 | 0.451621 | -0.051151 | -10.17% | 0.495447 | 0.501621 | 0.449492 | 3,945.00 |
| 01 Abr 2024 | 0.502772 | -0.025853 | -4.89% | 0.336039 | 1.28 | 0.317829 | 2,528.00 |
| 31 Mar 2024 | 0.528625 | 0.009098 | 1.75% | 0.519996 | 0.535889 | 0.508561 | 1,903.00 |
| 30 Mar 2024 | 0.519527 | -0.019369 | -3.59% | 0.538808 | 0.539504 | 0.519161 | 3,081.00 |
| 29 Mar 2024 | 0.538896 | 0.002252 | 0.42% | 0.534274 | 0.584037 | 0.530213 | 14,834.00 |
| 28 Mar 2024 | 0.536645 | 0.004131 | 0.78% | 0.535874 | 0.540954 | 0.510141 | 16,159.00 |
| 27 Mar 2024 | 0.532514 | -0.003172 | -0.59% | 0.5291 | 0.553365 | 0.502186 | 5,577.00 |
| 26 Mar 2024 | 0.535686 | 0.01897 | 3.67% | 0.516718 | 0.544664 | 0.516483 | 8,637.00 |
| 25 Mar 2024 | 0.516715 | 0.014273 | 2.84% | 0.336039 | 1.23 | 0.317829 | 5,918.00 |
| 24 Mar 2024 | 0.502443 | 0.016216 | 3.34% | 0.485971 | 0.525017 | 0.46901 | 21,522.00 |
| 23 Mar 2024 | 0.486226 | 0.027879 | 6.08% | 0.459851 | 0.48921 | 0.448946 | 2,164.00 |
| 22 Mar 2024 | 0.458348 | -0.014382 | -3.04% | 0.473609 | 0.489795 | 0.451013 | 2,174.00 |
| 21 Mar 2024 | 0.47273 | -0.003356 | -0.70% | 0.487827 | 0.492997 | 0.466387 | 3,585.00 |
| 20 Mar 2024 | 0.476086 | 0.031504 | 7.09% | 0.44905 | 0.487207 | 0.422577 | 3,820.00 |
| 19 Mar 2024 | 0.444582 | -0.07258 | -14.03% | 0.51698 | 0.519418 | 0.442393 | 15,836.00 |
| 18 Mar 2024 | 0.517163 | 0.012779 | 2.53% | 0.336039 | 1.30 | 0.317829 | 10,372.00 |
| 17 Mar 2024 | 0.504384 | 0.03783 | 8.11% | 0.471559 | 0.513935 | 0.448298 | 17,265.00 |
| 16 Mar 2024 | 0.466553 | -0.061987 | -11.73% | 0.526358 | 0.550776 | 0.464783 | 11,798.00 |
| 15 Mar 2024 | 0.52854 | -0.017703 | -3.24% | 0.336039 | 1.24 | 0.317829 | 25,686.00 |
| 14 Mar 2024 | 0.546243 | -0.007995 | -1.44% | 0.551559 | 0.616021 | 0.528824 | 35,012.00 |
| 13 Mar 2024 | 0.554238 | 0.011358 | 2.09% | 0.542868 | 0.560402 | 0.527349 | 19,729.00 |
| 12 Mar 2024 | 0.54288 | 0.017914 | 3.41% | 0.540921 | 0.561411 | 0.5094 | 6,614.00 |
| 11 Mar 2024 | 0.524966 | -0.004687 | -0.88% | 0.336039 | 1.26 | 0.317829 | 10,294.00 |
| 10 Mar 2024 | 0.529653 | -0.003751 | -0.70% | 0.52595 | 0.545104 | 0.508157 | 105,035.00 |
| 09 Mar 2024 | 0.533404 | 0.03972 | 8.05% | 0.493026 | 0.557159 | 0.493026 | 9,006.00 |
| 08 Mar 2024 | 0.493683 | -0.014925 | -2.93% | 0.507942 | 0.526527 | 0.482446 | 7,821.00 |
| 07 Mar 2024 | 0.508608 | -0.016764 | -3.19% | 0.521453 | 0.522011 | 0.493705 | 11,940.00 |
| 06 Mar 2024 | 0.525373 | -0.022298 | -4.07% | 0.515646 | 0.557834 | 0.477387 | 64,414.00 |
| 05 Mar 2024 | 0.547671 | 0.093454 | 20.57% | 0.45807 | 0.640179 | 0.420099 | 172,705.00 |
| 04 Mar 2024 | 0.454216 | 0.02316 | 5.37% | 0.336039 | 0.493088 | 0.317829 | 36,295.00 |
| 03 Mar 2024 | 0.431056 | 0.003897 | 0.91% | 0.425028 | 0.436182 | 0.404669 | 5,243.00 |
| 02 Mar 2024 | 0.42716 | 0.013467 | 3.26% | 0.413262 | 0.428578 | 0.402772 | 20,263.00 |
| 01 Mar 2024 | 0.413693 | 0.029321 | 7.63% | 0.393396 | 0.424973 | 0.393396 | 67,874.00 |
| 29 Feb 2024 | 0.384372 | 0.018489 | 5.05% | 0.364263 | 0.402654 | 0.359752 | 7,785.00 |
| 28 Feb 2024 | 0.365883 | 0.003804 | 1.05% | 0.36584 | 0.390096 | 0.355854 | 23,525.00 |
| 27 Feb 2024 | 0.362079 | 0.005402 | 1.51% | 0.361682 | 0.369193 | 0.340381 | 7,858.00 |
| 26 Feb 2024 | 0.356677 | 0.005819 | 1.66% | 0.336039 | 0.943771 | 0.317829 | 46,897.00 |
| 25 Feb 2024 | 0.350858 | -0.005335 | -1.50% | 0.355888 | 0.364955 | 0.33642 | 5,418.00 |
| 24 Feb 2024 | 0.356193 | -0.002289 | -0.64% | 0.348978 | 0.359681 | 0.348952 | 1,709.00 |
| 23 Feb 2024 | 0.358481 | 0.004485 | 1.27% | 0.358977 | 0.360864 | 0.349805 | 10,875.00 |
| 22 Feb 2024 | 0.353997 | -0.005734 | -1.59% | 0.359126 | 0.367952 | 0.353997 | 2,228.00 |
| 21 Feb 2024 | 0.359731 | 0.002821 | 0.79% | 0.363384 | 0.369419 | 0.346653 | 3,451.00 |
| 20 Feb 2024 | 0.35691 | -0.005355 | -1.48% | 0.362493 | 0.372232 | 0.34859 | 4,127.00 |
![Logo de GST [Green Satoshi Token] (GSTUSDT).](/common/images/company/COIN_GSTUUSD.png){kind=small}
