Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
REVVETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 May 2024 | 0.00000227 | -0.00000008 | -3.40% | 0.00000235 | 0.00000241 | 0.00000226 | 1,191,943.00 |
| 29 May 2024 | 0.00000235 | 0.00000003 | 1.29% | 0.00000232 | 0.00000252 | 0.00000232 | 1,286,967.00 |
| 28 May 2024 | 0.00000232 | 0.00000002 | 0.87% | 0.00000230 | 0.00000242 | 0.00000225 | 1,095,945.00 |
| 27 May 2024 | 0.00000230 | -0.00000018 | -7.26% | 0.00000246 | 0.00000251 | 0.00000224 | 890,805.00 |
| 26 May 2024 | 0.00000248 | 0.00000011 | 4.64% | 0.00000237 | 0.00000271 | 0.00000233 | 1,151,654.00 |
| 25 May 2024 | 0.00000237 | 0.00000013 | 5.80% | 0.00000224 | 0.00000250 | 0.00000222 | 1,521,891.00 |
| 24 May 2024 | 0.00000224 | 0.00000004 | 1.82% | 0.00000220 | 0.00000231 | 0.00000215 | 1,219,740.00 |
| 23 May 2024 | 0.00000220 | -0.00000003 | -1.35% | 0.00000223 | 0.00000230 | 0.00000213 | 1,164,443.00 |
| 22 May 2024 | 0.00000223 | -0.00000001 | -0.45% | 0.00000224 | 0.00000230 | 0.00000220 | 1,204,094.00 |
| 21 May 2024 | 0.00000224 | -0.00000012 | -5.08% | 0.00000236 | 0.00000239 | 0.00000223 | 1,075,052.00 |
| 20 May 2024 | 0.00000236 | -0.00000025 | -9.58% | 0.00000260 | 0.00000304 | 0.00000235 | 928,306.00 |
| 19 May 2024 | 0.00000261 | -0.00000013 | -4.74% | 0.00000274 | 0.00000277 | 0.00000259 | 1,164,525.00 |
| 18 May 2024 | 0.00000274 | -0.00000009 | -3.18% | 0.00000283 | 0.00000291 | 0.00000272 | 1,123,062.00 |
| 17 May 2024 | 0.00000283 | -0.00000007 | -2.41% | 0.00000290 | 0.00000300 | 0.00000280 | 1,142,303.00 |
| 16 May 2024 | 0.00000290 | -0.00000004 | -1.36% | 0.00000292 | 0.00000315 | 0.00000287 | 1,376,043.00 |
| 15 May 2024 | 0.00000294 | 0.00000006 | 2.08% | 0.00000288 | 0.00000297 | 0.00000283 | 1,146,912.00 |
| 14 May 2024 | 0.00000288 | -0.00000009 | -3.03% | 0.00000296 | 0.00000305 | 0.00000286 | 1,111,282.00 |
| 13 May 2024 | 0.00000297 | -0.00000009 | -2.94% | 0.00000308 | 0.00000317 | 0.00000295 | 854,645.00 |
| 12 May 2024 | 0.00000306 | 0.00 | 0.00% | 0.00000306 | 0.00000319 | 0.00000305 | 1,105,047.00 |
| 11 May 2024 | 0.00000306 | 0.00000008 | 2.68% | 0.00000299 | 0.00000344 | 0.00000295 | 1,051,247.00 |
| 10 May 2024 | 0.00000298 | 0.00000012 | 4.20% | 0.00000287 | 0.00000335 | 0.00000287 | 1,323,721.00 |
| 09 May 2024 | 0.00000286 | -0.00000005 | -1.72% | 0.00000284 | 0.00000291 | 0.00000280 | 1,118,088.00 |
| 08 May 2024 | 0.00000291 | -0.00000001 | -0.34% | 0.00000290 | 0.00000297 | 0.00000279 | 1,109,490.00 |
| 07 May 2024 | 0.00000292 | -0.00000003 | -1.02% | 0.00000295 | 0.00000314 | 0.00000282 | 1,128,475.00 |
| 06 May 2024 | 0.00000295 | 0.00000004 | 1.37% | 0.00000291 | 0.00000303 | 0.00000288 | 772,515.00 |
| 05 May 2024 | 0.00000291 | -0.00000013 | -4.28% | 0.00000304 | 0.00000333 | 0.00000289 | 1,087,847.00 |
| 04 May 2024 | 0.00000304 | -0.00000002 | -0.65% | 0.00000306 | 0.00000311 | 0.00000300 | 1,100,274.00 |
| 03 May 2024 | 0.00000306 | -0.00000012 | -3.77% | 0.00000318 | 0.00000330 | 0.00000302 | 1,095,751.00 |
| 02 May 2024 | 0.00000318 | -0.00000004 | -1.24% | 0.00000322 | 0.00000370 | 0.00000316 | 997,975.00 |
| 01 May 2024 | 0.00000322 | -0.00000007 | -2.13% | 0.00000330 | 0.00000338 | 0.00000319 | 1,072,038.00 |
| 30 Abr 2024 | 0.00000329 | -0.00000014 | -4.08% | 0.00000343 | 0.00000348 | 0.00000324 | 927,865.00 |
| 29 Abr 2024 | 0.00000343 | 0.00 | 0.00% | 0.00000345 | 0.00000356 | 0.00000337 | 1,041,724.00 |
| 28 Abr 2024 | 0.00000343 | -0.00000006 | -1.72% | 0.00000349 | 0.00000353 | 0.00000340 | 946,428.00 |
| 27 Abr 2024 | 0.00000349 | -0.00000014 | -3.86% | 0.00000363 | 0.00000373 | 0.00000344 | 951,106.00 |
| 26 Abr 2024 | 0.00000363 | -0.00000019 | -4.97% | 0.00000382 | 0.00000391 | 0.00000362 | 864,059.00 |
| 25 Abr 2024 | 0.00000382 | -0.00000015 | -3.78% | 0.00000397 | 0.00000412 | 0.00000379 | 811,907.00 |
| 24 Abr 2024 | 0.00000397 | -0.00000009 | -2.22% | 0.00000406 | 0.00000418 | 0.00000392 | 802,582.00 |
| 23 Abr 2024 | 0.00000406 | -0.00000011 | -2.64% | 0.00000417 | 0.00000452 | 0.00000404 | 720,802.00 |
| 22 Abr 2024 | 0.00000417 | 0.00000002 | 0.48% | 0.00000422 | 0.00000456 | 0.00000401 | 591,589.00 |
| 21 Abr 2024 | 0.00000415 | 0.00000015 | 3.75% | 0.00000400 | 0.00000489 | 0.00000397 | 823,306.00 |
| 20 Abr 2024 | 0.00000400 | -0.00000001 | -0.25% | 0.00000401 | 0.00000423 | 0.00000393 | 844,281.00 |
| 19 Abr 2024 | 0.00000401 | -0.00000007 | -1.72% | 0.00000414 | 0.00000469 | 0.00000394 | 787,223.00 |
| 18 Abr 2024 | 0.00000408 | 0.00000025 | 6.53% | 0.00000383 | 0.00000450 | 0.00000381 | 859,520.00 |
| 17 Abr 2024 | 0.00000383 | -0.00000004 | -1.03% | 0.00000387 | 0.00000399 | 0.00000380 | 862,360.00 |
| 16 Abr 2024 | 0.00000387 | 0.00000001 | 0.26% | 0.00000386 | 0.00000404 | 0.00000380 | 886,237.00 |
| 15 Abr 2024 | 0.00000386 | -0.00000013 | -3.26% | 0.00000393 | 0.00000428 | 0.00000380 | 681,489.00 |
| 14 Abr 2024 | 0.00000399 | 0.00000008 | 2.05% | 0.00000391 | 0.00000408 | 0.00000378 | 649,916.00 |
| 13 Abr 2024 | 0.00000391 | -0.00000029 | -6.90% | 0.00000420 | 0.00000439 | 0.00000381 | 652,193.00 |
| 12 Abr 2024 | 0.00000420 | 0.00000004 | 0.96% | 0.00000416 | 0.00000453 | 0.00000408 | 654,327.00 |
| 11 Abr 2024 | 0.00000416 | 0.00000003 | 0.73% | 0.00000413 | 0.00000423 | 0.00000404 | 671,803.00 |
| 10 Abr 2024 | 0.00000413 | -0.00000020 | -4.62% | 0.00000433 | 0.00000435 | 0.00000403 | 700,721.00 |
| 09 Abr 2024 | 0.00000433 | -0.00000005 | -1.14% | 0.00000438 | 0.00000445 | 0.00000420 | 617,321.00 |
| 08 Abr 2024 | 0.00000438 | 0.00 | 0.00% | 0.00000435 | 0.00000448 | 0.00000403 | 557,257.00 |
| 07 Abr 2024 | 0.00000438 | -0.00000009 | -2.01% | 0.00000447 | 0.00000453 | 0.00000436 | 656,659.00 |
| 06 Abr 2024 | 0.00000447 | 0.00000005 | 1.13% | 0.00000443 | 0.00000458 | 0.00000435 | 700,056.00 |
| 05 Abr 2024 | 0.00000442 | 0.00000014 | 3.27% | 0.00000428 | 0.00000444 | 0.00000413 | 688,639.00 |
| 04 Abr 2024 | 0.00000428 | 0.00000009 | 2.15% | 0.00000417 | 0.00000452 | 0.00000410 | 730,435.00 |
| 03 Abr 2024 | 0.00000419 | -0.00000023 | -5.20% | 0.00000443 | 0.00000451 | 0.00000409 | 703,820.00 |
| 02 Abr 2024 | 0.00000442 | 0.00000010 | 2.31% | 0.00000433 | 0.00000453 | 0.00000430 | 674,053.00 |
| 01 Abr 2024 | 0.00000432 | -0.00000017 | -3.79% | 0.00000455 | 0.00000457 | 0.00000427 | 537,873.00 |
| 31 Mar 2024 | 0.00000449 | -0.00000006 | -1.32% | 0.00000455 | 0.00000462 | 0.00000438 | 599,475.00 |
| 30 Mar 2024 | 0.00000455 | -0.00000004 | -0.87% | 0.00000464 | 0.00000489 | 0.00000454 | 604,189.00 |
| 29 Mar 2024 | 0.00000459 | 0.00 | 0.00% | 0.00000459 | 0.00000547 | 0.00000436 | 684,787.00 |
| 28 Mar 2024 | 0.00000459 | 0.00000038 | 9.03% | 0.00000421 | 0.00000471 | 0.00000416 | 903,941.00 |
| 27 Mar 2024 | 0.00000421 | -0.00000004 | -0.94% | 0.00000425 | 0.00000439 | 0.00000391 | 1,092,652.00 |
| 26 Mar 2024 | 0.00000425 | -0.00000022 | -4.92% | 0.00000447 | 0.00000473 | 0.00000419 | 984,813.00 |
| 25 Mar 2024 | 0.00000447 | 0.00000007 | 1.59% | 0.00000440 | 0.00000503 | 0.00000436 | 1,061,873.00 |
| 24 Mar 2024 | 0.00000440 | -0.00000011 | -2.44% | 0.00000451 | 0.00000457 | 0.00000436 | 1,086,953.00 |
| 23 Mar 2024 | 0.00000451 | -0.00000002 | -0.44% | 0.00000453 | 0.00000480 | 0.00000439 | 1,012,962.00 |
| 22 Mar 2024 | 0.00000453 | 0.00000011 | 2.49% | 0.00000435 | 0.00000459 | 0.00000432 | 1,005,172.00 |
| 21 Mar 2024 | 0.00000442 | -0.00000011 | -2.43% | 0.00000453 | 0.00000459 | 0.00000425 | 979,199.00 |
| 20 Mar 2024 | 0.00000453 | -0.00000017 | -3.62% | 0.00000470 | 0.00000483 | 0.00000444 | 994,348.00 |
| 19 Mar 2024 | 0.00000470 | 0.00000008 | 1.73% | 0.00000462 | 0.000024 | 0.00000451 | 993,357.00 |
| 18 Mar 2024 | 0.00000462 | -0.00000011 | -2.33% | 0.00000474 | 0.00000494 | 0.00000456 | 769,553.00 |
| 17 Mar 2024 | 0.00000473 | 0.00000008 | 1.72% | 0.00000465 | 0.000024 | 0.00000460 | 869,302.00 |
| 16 Mar 2024 | 0.00000465 | -0.00000023 | -4.71% | 0.00000488 | 0.00000502 | 0.00000453 | 928,026.00 |
| 15 Mar 2024 | 0.00000488 | -0.00000022 | -4.31% | 0.00000511 | 0.00000527 | 0.00000475 | 928,202.00 |
| 14 Mar 2024 | 0.00000510 | -0.00000004 | -0.78% | 0.00000515 | 0.00000531 | 0.00000500 | 850,173.00 |
| 13 Mar 2024 | 0.00000514 | -0.00000043 | -7.72% | 0.00000564 | 0.00000569 | 0.00000511 | 785,280.00 |
| 12 Mar 2024 | 0.00000557 | -0.00000039 | -6.54% | 0.00000588 | 0.000024 | 0.00000541 | 729,180.00 |
| 11 Mar 2024 | 0.00000596 | 0.00000100 | 21.01% | 0.00000477 | 0.00000746 | 0.00000452 | 843,265.00 |
| 10 Mar 2024 | 0.00000476 | 0.00000009 | 1.93% | 0.00000467 | 0.00000496 | 0.00000457 | 797,329.00 |
| 09 Mar 2024 | 0.00000467 | 0.00000028 | 6.38% | 0.00000439 | 0.000024 | 0.00000430 | 925,374.00 |
| 08 Mar 2024 | 0.00000439 | -0.00000012 | -2.66% | 0.00000451 | 0.00000461 | 0.00000424 | 936,577.00 |
| 07 Mar 2024 | 0.00000451 | -0.00000041 | -8.33% | 0.00000492 | 0.00000515 | 0.00000439 | 872,351.00 |
| 06 Mar 2024 | 0.00000492 | -0.00000024 | -4.65% | 0.00000516 | 0.00000538 | 0.00000467 | 784,958.00 |
| 05 Mar 2024 | 0.00000516 | 0.00000083 | 19.17% | 0.00000433 | 0.00000644 | 0.00000411 | 771,846.00 |
| 04 Mar 2024 | 0.00000433 | -0.00000028 | -6.07% | 0.00000447 | 0.00000456 | 0.00000424 | 727,992.00 |
| 03 Mar 2024 | 0.00000461 | 0.00000009 | 1.99% | 0.00000452 | 0.000024 | 0.00000423 | 844,934.00 |
| 02 Mar 2024 | 0.00000452 | 0.00000038 | 9.18% | 0.00000414 | 0.000024 | 0.00000407 | 1,045,007.00 |
![Logo de GST [Green Satoshi Token] (GSTUSD).](/common/images/company/COIN_GSTUSD.png){kind=small}
