Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SPOOUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 0.000968 | 0.000023 | 2.43% | 0.000945 | 0.000981 | 0.000941 | 9,978,649.00 |
| 18 May 2024 | 0.000945 | -0.000037 | -3.77% | 0.000986 | 0.000992 | 0.000942 | 14,286,451.00 |
| 17 May 2024 | 0.000982 | 0.000026 | 2.72% | 0.000954 | 0.000989 | 0.000952 | 12,826,082.00 |
| 16 May 2024 | 0.000956 | -0.000069 | -6.73% | 0.001025 | 0.001034 | 0.000391 | 15,628,876.00 |
| 15 May 2024 | 0.001025 | -0.00000200 | -0.19% | 0.001029 | 0.00108 | 0.000922 | 25,500,588.00 |
| 14 May 2024 | 0.001027 | -0.000181 | -14.98% | 0.001208 | 0.001208 | 0.000952 | 22,306,347.00 |
| 13 May 2024 | 0.001208 | 0.000059 | 5.13% | 0.001138 | 0.001248 | 0.001112 | 13,251,454.00 |
| 12 May 2024 | 0.001149 | -0.000087 | -7.04% | 0.001236 | 0.001237 | 0.00114 | 9,832,929.00 |
| 11 May 2024 | 0.001236 | -0.000071 | -5.43% | 0.001307 | 0.001314 | 0.001221 | 11,598,594.00 |
| 10 May 2024 | 0.001307 | -0.000022 | -1.66% | 0.001329 | 0.00136 | 0.001298 | 11,378,491.00 |
| 09 May 2024 | 0.001329 | 0.00000200 | 0.15% | 0.001327 | 0.001351 | 0.001307 | 11,113,403.00 |
| 08 May 2024 | 0.001327 | -0.000065 | -4.67% | 0.001392 | 0.001407 | 0.001323 | 8,132,111.00 |
| 07 May 2024 | 0.001392 | -0.000126 | -8.30% | 0.001501 | 0.001505 | 0.001392 | 6,709,739.00 |
| 06 May 2024 | 0.001518 | 0.000179 | 13.37% | 0.001342 | 0.001601 | 0.001324 | 15,695,210.00 |
| 05 May 2024 | 0.001339 | 0.000053 | 4.12% | 0.001286 | 0.001342 | 0.001276 | 10,474,240.00 |
| 04 May 2024 | 0.001286 | -0.000026 | -1.98% | 0.001312 | 0.001326 | 0.001231 | 12,081,488.00 |
| 03 May 2024 | 0.001312 | -0.00002 | -1.50% | 0.001332 | 0.001347 | 0.001245 | 11,898,772.00 |
| 02 May 2024 | 0.001332 | 0.000132 | 11.00% | 0.0012 | 0.00139 | 0.000391 | 17,670,334.00 |
| 01 May 2024 | 0.0012 | -0.000051 | -4.08% | 0.001251 | 0.001295 | 0.00116 | 12,446,364.00 |
| 30 Abr 2024 | 0.001251 | -0.00006 | -4.58% | 0.001311 | 0.001326 | 0.001215 | 8,130,857.00 |
| 29 Abr 2024 | 0.001311 | 0.00 | 0.00% | 0.001709 | 0.001725 | 0.000391 | 18,898,136.00 |
| 28 Abr 2024 | 0.001311 | -0.000067 | -4.86% | 0.001378 | 0.001404 | 0.001295 | 6,156,229.00 |
| 27 Abr 2024 | 0.001378 | -0.00003 | -2.13% | 0.001404 | 0.00151 | 0.001269 | 11,696,134.00 |
| 26 Abr 2024 | 0.001408 | -0.00008 | -5.38% | 0.001488 | 0.00168 | 0.001407 | 10,208,426.00 |
| 25 Abr 2024 | 0.001488 | 0.000018 | 1.22% | 0.00147 | 0.001647 | 0.001456 | 13,804,989.00 |
| 24 Abr 2024 | 0.00147 | -0.000083 | -5.34% | 0.001553 | 0.001553 | 0.001456 | 11,758,033.00 |
| 23 Abr 2024 | 0.001553 | -0.00000700 | -0.45% | 0.00156 | 0.001714 | 0.000391 | 23,826,752.00 |
| 22 Abr 2024 | 0.00156 | 0.000052 | 3.45% | 0.001497 | 0.001581 | 0.001476 | 11,877,130.00 |
| 21 Abr 2024 | 0.001508 | 0.00 | 0.00% | 0.001508 | 0.001559 | 0.001456 | 10,782,170.00 |
| 20 Abr 2024 | 0.001508 | -0.000054 | -3.46% | 0.001562 | 0.001637 | 0.00143 | 15,974,987.00 |
| 19 Abr 2024 | 0.001562 | -0.000066 | -4.05% | 0.001628 | 0.001735 | 0.001476 | 22,913,558.00 |
| 18 Abr 2024 | 0.001628 | 0.000026 | 1.62% | 0.001603 | 0.00168 | 0.001538 | 10,231,662.00 |
| 17 Abr 2024 | 0.001602 | -0.000087 | -5.15% | 0.001745 | 0.001757 | 0.001533 | 24,050,499.00 |
| 16 Abr 2024 | 0.001689 | -0.000013 | -0.76% | 0.001702 | 0.001851 | 0.00109 | 15,810,148.00 |
| 15 Abr 2024 | 0.001702 | -0.000084 | -4.70% | 0.001785 | 0.001936 | 0.001638 | 20,623,717.00 |
| 14 Abr 2024 | 0.001786 | 0.000288 | 19.23% | 0.0015 | 0.001936 | 0.001425 | 15,567,834.00 |
| 13 Abr 2024 | 0.001498 | -0.000087 | -5.49% | 0.001585 | 0.001753 | 0.000391 | 14,053,062.00 |
| 12 Abr 2024 | 0.001585 | 0.000043 | 2.79% | 0.001542 | 0.001757 | 0.000391 | 19,148,873.00 |
| 11 Abr 2024 | 0.001542 | -0.000136 | -8.10% | 0.001678 | 0.001678 | 0.001507 | 16,838,229.00 |
| 10 Abr 2024 | 0.001678 | 0.00 | 0.00% | 0.001678 | 0.001727 | 0.001603 | 13,622,209.00 |
| 09 Abr 2024 | 0.001678 | 0.000151 | 9.89% | 0.001527 | 0.001757 | 0.001413 | 14,306,808.00 |
| 08 Abr 2024 | 0.001527 | 0.000109 | 7.69% | 0.001451 | 0.0016 | 0.001418 | 18,055,994.00 |
| 07 Abr 2024 | 0.001418 | -0.000174 | -10.93% | 0.001592 | 0.001601 | 0.001413 | 11,688,954.00 |
| 06 Abr 2024 | 0.001592 | -0.000041 | -2.51% | 0.001633 | 0.001647 | 0.001521 | 13,216,383.00 |
| 05 Abr 2024 | 0.001633 | -0.000052 | -3.09% | 0.001685 | 0.001717 | 0.001606 | 11,558,892.00 |
| 04 Abr 2024 | 0.001685 | 0.00000500 | 0.30% | 0.00168 | 0.001897 | 0.001638 | 16,751,281.00 |
| 03 Abr 2024 | 0.00168 | -0.000103 | -5.78% | 0.001779 | 0.001857 | 0.001354 | 13,670,333.00 |
| 02 Abr 2024 | 0.001783 | 0.00000800 | 0.45% | 0.001799 | 0.001853 | 0.001651 | 9,796,404.00 |
| 01 Abr 2024 | 0.001775 | -0.000056 | -3.06% | 0.00183 | 0.001855 | 0.001651 | 16,466,213.00 |
| 31 Mar 2024 | 0.001831 | 0.000022 | 1.22% | 0.001869 | 0.001984 | 0.001758 | 10,287,824.00 |
| 30 Mar 2024 | 0.001809 | 0.000161 | 9.77% | 0.001674 | 0.0021 | 0.001585 | 17,088,680.00 |
| 29 Mar 2024 | 0.001648 | 0.00007 | 4.44% | 0.00157 | 0.001749 | 0.001329 | 21,248,765.00 |
| 28 Mar 2024 | 0.001578 | -0.000089 | -5.34% | 0.00168 | 0.001774 | 0.00155 | 20,362,104.00 |
| 27 Mar 2024 | 0.001667 | 0.000054 | 3.35% | 0.001613 | 0.00173 | 0.001575 | 21,435,137.00 |
| 26 Mar 2024 | 0.001613 | -0.00000700 | -0.43% | 0.00162 | 0.00173 | 0.001567 | 15,104,237.00 |
| 25 Mar 2024 | 0.00162 | 0.000046 | 2.92% | 0.001576 | 0.001706 | 0.001507 | 23,837,680.00 |
| 24 Mar 2024 | 0.001574 | -0.000118 | -6.97% | 0.001692 | 0.001734 | 0.001533 | 22,511,564.00 |
| 23 Mar 2024 | 0.001692 | 0.000025 | 1.50% | 0.001667 | 0.00181 | 0.001613 | 17,114,874.00 |
| 22 Mar 2024 | 0.001667 | -0.000022 | -1.30% | 0.001692 | 0.001792 | 0.000391 | 20,775,176.00 |
| 21 Mar 2024 | 0.001689 | -0.00015 | -8.16% | 0.001839 | 0.001899 | 0.001665 | 15,282,410.00 |
| 20 Mar 2024 | 0.001839 | 0.00013 | 7.61% | 0.001709 | 0.001852 | 0.001613 | 17,407,985.00 |
| 19 Mar 2024 | 0.001709 | -0.000148 | -7.97% | 0.001857 | 0.001873 | 0.000391 | 19,141,412.00 |
| 18 Mar 2024 | 0.001857 | 0.000145 | 8.47% | 0.00172 | 0.00218 | 0.001697 | 29,467,326.00 |
| 17 Mar 2024 | 0.001712 | 0.00008 | 4.90% | 0.001632 | 0.001921 | 0.000391 | 19,126,691.00 |
| 16 Mar 2024 | 0.001632 | 0.00000400 | 0.25% | 0.001628 | 0.0025 | 0.001623 | 24,360,609.00 |
| 15 Mar 2024 | 0.001628 | -0.000053 | -3.15% | 0.001683 | 0.00193 | 0.001479 | 47,777,682.00 |
| 14 Mar 2024 | 0.001681 | -0.000035 | -2.04% | 0.001732 | 0.001754 | 0.001528 | 17,771,448.00 |
| 13 Mar 2024 | 0.001716 | 0.000236 | 15.95% | 0.00155 | 0.00179 | 0.001541 | 24,380,595.00 |
| 12 Mar 2024 | 0.00148 | -0.000157 | -9.59% | 0.001613 | 0.00164 | 0.001478 | 20,655,939.00 |
| 11 Mar 2024 | 0.001637 | 0.000017 | 1.05% | 0.001604 | 0.001802 | 0.00156 | 31,140,446.00 |
| 10 Mar 2024 | 0.00162 | -0.000071 | -4.20% | 0.00169 | 0.001811 | 0.001586 | 16,987,725.00 |
| 09 Mar 2024 | 0.001691 | 0.000138 | 8.89% | 0.001563 | 0.0019 | 0.000391 | 17,708,435.00 |
| 08 Mar 2024 | 0.001553 | -0.000202 | -11.51% | 0.001755 | 0.001896 | 0.001542 | 22,732,073.00 |
| 07 Mar 2024 | 0.001755 | 0.000121 | 7.41% | 0.001634 | 0.001885 | 0.001621 | 17,720,785.00 |
| 06 Mar 2024 | 0.001634 | 0.000031 | 1.93% | 0.001603 | 0.001691 | 0.001521 | 18,945,353.00 |
| 05 Mar 2024 | 0.001603 | 0.000032 | 2.04% | 0.001561 | 0.001777 | 0.001491 | 18,007,256.00 |
| 04 Mar 2024 | 0.001571 | -0.000144 | -8.40% | 0.001696 | 0.001837 | 0.001494 | 33,690,048.00 |
| 03 Mar 2024 | 0.001715 | 0.000199 | 13.13% | 0.001506 | 0.002 | 0.000391 | 19,473,915.00 |
| 02 Mar 2024 | 0.001516 | 0.000038 | 2.57% | 0.001478 | 0.001893 | 0.000391 | 21,093,871.00 |
| 01 Mar 2024 | 0.001478 | 0.000164 | 12.48% | 0.001314 | 0.001529 | 0.00131 | 15,465,205.00 |
| 29 Feb 2024 | 0.001314 | -0.000033 | -2.45% | 0.001347 | 0.001429 | 0.001262 | 17,592,110.00 |
| 28 Feb 2024 | 0.001347 | 0.00001 | 0.75% | 0.001337 | 0.001485 | 0.00132 | 16,101,111.00 |
| 27 Feb 2024 | 0.001337 | -0.000058 | -4.16% | 0.001395 | 0.001764 | 0.001334 | 19,891,691.00 |
| 26 Feb 2024 | 0.001395 | 0.000061 | 4.57% | 0.001334 | 0.001414 | 0.001231 | 24,236,950.00 |
| 25 Feb 2024 | 0.001334 | -0.00000400 | -0.30% | 0.001338 | 0.001362 | 0.001308 | 17,911,795.00 |
| 24 Feb 2024 | 0.001338 | 0.000067 | 5.27% | 0.001271 | 0.001387 | 0.001241 | 20,213,036.00 |
| 23 Feb 2024 | 0.001271 | 0.000027 | 2.17% | 0.001244 | 0.00135 | 0.000391 | 22,809,209.00 |
| 22 Feb 2024 | 0.001244 | -0.000399 | -24.28% | 0.001643 | 0.001656 | 0.001041 | 36,241,813.00 |
| 21 Feb 2024 | 0.001643 | -0.000084 | -4.86% | 0.001727 | 0.001737 | 0.00155 | 17,294,108.00 |
| 20 Feb 2024 | 0.001727 | 0.000104 | 6.41% | 0.001623 | 0.0018 | 0.0016 | 13,638,360.00 |
![Logo de GMT [STEPN] (GMTBTC).](/common/images/company/COIN_GMTUSD.png){kind=small}
