GTCUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 2.03 | 0.010 | 0.69% | 2.01 | 2.10 | 1.93 | 102,551.00 |
26 Mar 2024 | 2.02 | 0.00 | 0.05% | 2.03 | 2.09 | 1.96 | 89,346.00 |
25 Mar 2024 | 2.02 | 0.100 | 5.28% | 1.92 | 2.06 | 1.90 | 64,934.00 |
24 Mar 2024 | 1.91 | 0.100 | 5.45% | 1.84 | 1.93 | 1.79 | 56,827.00 |
23 Mar 2024 | 1.82 | 0.00 | 0.11% | 1.77 | 1.87 | 1.77 | 47,115.00 |
22 Mar 2024 | 1.81 | -0.030 | -1.41% | 1.84 | 1.93 | 1.75 | 77,163.00 |
21 Mar 2024 | 1.84 | -0.040 | -2.18% | 1.88 | 1.95 | 1.78 | 100,817.00 |
20 Mar 2024 | 1.88 | 0.190 | 11.11% | 1.68 | 1.89 | 1.62 | 98,165.00 |
19 Mar 2024 | 1.69 | -0.200 | -10.38% | 1.90 | 1.91 | 1.64 | 105,013.00 |
18 Mar 2024 | 1.89 | -0.100 | -4.89% | 2.00 | 2.03 | 1.86 | 86,142.00 |
17 Mar 2024 | 1.99 | 0.130 | 7.12% | 1.84 | 2.05 | 1.76 | 120,009.00 |
16 Mar 2024 | 1.85 | -0.200 | -9.92% | 2.06 | 2.09 | 1.81 | 100,247.00 |
15 Mar 2024 | 2.06 | -0.150 | -6.97% | 2.20 | 2.24 | 1.90 | 118,564.00 |
14 Mar 2024 | 2.21 | -0.130 | -5.39% | 2.32 | 2.35 | 2.06 | 133,996.00 |
13 Mar 2024 | 2.34 | -0.010 | -0.55% | 2.35 | 2.50 | 2.30 | 120,021.00 |
12 Mar 2024 | 2.35 | -0.010 | -0.55% | 2.36 | 2.51 | 2.20 | 145,437.00 |
11 Mar 2024 | 2.36 | 0.050 | 2.21% | 2.26 | 2.39 | 2.16 | 110,018.00 |
10 Mar 2024 | 2.31 | -0.050 | -2.28% | 2.38 | 2.42 | 2.21 | 136,734.00 |
09 Mar 2024 | 2.37 | 0.100 | 4.18% | 2.28 | 2.45 | 2.25 | 162,570.00 |
08 Mar 2024 | 2.27 | -0.060 | -2.70% | 2.34 | 2.37 | 2.14 | 237,942.00 |
07 Mar 2024 | 2.33 | 0.330 | 16.29% | 2.05 | 2.84 | 2.00 | 341,438.00 |
06 Mar 2024 | 2.01 | 0.00 | 0.00% | 2.04 | 2.11 | 1.94 | 124,080.00 |
05 Mar 2024 | 2.01 | 0.030 | 1.41% | 2.00 | 2.36 | 1.83 | 273,477.00 |
04 Mar 2024 | 1.98 | 0.060 | 3.07% | 1.93 | 2.06 | 1.87 | 110,367.00 |
03 Mar 2024 | 1.92 | -0.110 | -5.42% | 2.04 | 2.05 | 1.82 | 100,490.00 |
02 Mar 2024 | 2.03 | 0.130 | 6.56% | 1.95 | 2.16 | 1.89 | 188,884.00 |
01 Mar 2024 | 1.91 | 0.130 | 7.38% | 1.71 | 1.97 | 1.71 | 149,600.00 |
29 Feb 2024 | 1.77 | 0.140 | 8.57% | 1.65 | 1.86 | 1.62 | 149,108.00 |
28 Feb 2024 | 1.63 | 0.060 | 3.61% | 1.58 | 1.69 | 1.45 | 121,924.00 |
27 Feb 2024 | 1.58 | 0.00 | -0.19% | 1.59 | 1.61 | 1.52 | 67,560.00 |
26 Feb 2024 | 1.58 | 0.050 | 3.34% | 1.52 | 1.60 | 1.49 | 90,525.00 |
25 Feb 2024 | 1.53 | 0.010 | 0.79% | 1.51 | 1.57 | 1.49 | 55,351.00 |
24 Feb 2024 | 1.52 | 0.050 | 3.48% | 1.47 | 1.53 | 1.43 | 45,832.00 |
23 Feb 2024 | 1.47 | 0.00 | -0.27% | 1.48 | 1.51 | 1.42 | 62,814.00 |
22 Feb 2024 | 1.47 | 0.00 | -0.07% | 1.46 | 1.54 | 1.41 | 83,136.00 |
21 Feb 2024 | 1.47 | -0.090 | -5.77% | 1.56 | 1.57 | 1.41 | 89,008.00 |
20 Feb 2024 | 1.56 | -0.070 | -4.29% | 1.64 | 1.65 | 1.43 | 181,915.00 |
19 Feb 2024 | 1.63 | 0.050 | 3.03% | 1.60 | 1.76 | 1.57 | 166,978.00 |
18 Feb 2024 | 1.58 | 0.120 | 8.50% | 1.43 | 1.79 | 1.43 | 170,738.00 |
17 Feb 2024 | 1.46 | 0.030 | 2.31% | 1.40 | 1.54 | 1.39 | 129,003.00 |
16 Feb 2024 | 1.43 | 0.070 | 5.16% | 1.36 | 1.46 | 1.34 | 103,287.00 |
15 Feb 2024 | 1.36 | 0.020 | 1.12% | 1.33 | 1.40 | 1.31 | 82,282.00 |
14 Feb 2024 | 1.34 | 0.050 | 3.87% | 1.29 | 1.36 | 1.28 | 73,521.00 |
13 Feb 2024 | 1.29 | 0.010 | 0.86% | 1.28 | 1.31 | 1.25 | 66,757.00 |
12 Feb 2024 | 1.28 | 0.040 | 3.56% | 1.24 | 1.30 | 1.20 | 69,422.00 |
11 Feb 2024 | 1.24 | -0.020 | -1.67% | 1.27 | 1.27 | 1.22 | 46,193.00 |
10 Feb 2024 | 1.26 | 0.010 | 1.21% | 1.25 | 1.30 | 1.24 | 59,901.00 |
09 Feb 2024 | 1.24 | 0.020 | 1.80% | 1.21 | 1.26 | 1.21 | 81,211.00 |
08 Feb 2024 | 1.22 | 0.030 | 2.87% | 1.18 | 1.24 | 1.17 | 121,469.00 |
07 Feb 2024 | 1.19 | 0.070 | 6.56% | 1.11 | 1.30 | 1.11 | 386,264.00 |
06 Feb 2024 | 1.11 | 0.010 | 1.27% | 1.09 | 1.13 | 1.08 | 34,121.00 |
05 Feb 2024 | 1.10 | 0.020 | 1.48% | 1.10 | 1.11 | 1.07 | 30,644.00 |
04 Feb 2024 | 1.08 | -0.020 | -2.17% | 1.11 | 1.12 | 1.08 | 30,511.00 |
03 Feb 2024 | 1.11 | -0.020 | -1.60% | 1.12 | 1.13 | 1.11 | 24,783.00 |
02 Feb 2024 | 1.13 | 0.010 | 0.90% | 1.12 | 1.13 | 1.11 | 30,198.00 |
01 Feb 2024 | 1.12 | 0.010 | 0.90% | 1.10 | 1.12 | 1.08 | 37,638.00 |
31 Ene 2024 | 1.11 | -0.040 | -3.58% | 1.17 | 1.17 | 1.09 | 53,643.00 |
30 Ene 2024 | 1.15 | -0.030 | -2.80% | 1.18 | 1.19 | 1.14 | 54,013.00 |
29 Ene 2024 | 1.18 | 0.030 | 2.34% | 1.16 | 1.20 | 1.14 | 43,085.00 |
28 Ene 2024 | 1.15 | -0.040 | -3.44% | 1.18 | 1.26 | 1.14 | 98,932.00 |
27 Ene 2024 | 1.19 | 0.030 | 2.67% | 1.15 | 1.20 | 1.14 | 53,245.00 |
26 Ene 2024 | 1.16 | 0.040 | 4.03% | 1.12 | 1.17 | 1.10 | 40,128.00 |
25 Ene 2024 | 1.12 | -0.010 | -0.98% | 1.11 | 1.14 | 1.09 | 73,525.00 |
24 Ene 2024 | 1.13 | -0.010 | -0.97% | 1.11 | 1.18 | 1.10 | 97,261.00 |
23 Ene 2024 | 1.14 | -0.090 | -7.17% | 1.24 | 1.27 | 1.08 | 185,068.00 |
22 Ene 2024 | 1.23 | -0.040 | -3.31% | 1.27 | 1.30 | 1.18 | 190,436.00 |
21 Ene 2024 | 1.27 | 0.020 | 1.68% | 1.23 | 1.34 | 1.22 | 317,106.00 |
20 Ene 2024 | 1.25 | 0.140 | 12.43% | 1.11 | 1.44 | 1.09 | 509,215.00 |
19 Ene 2024 | 1.11 | -0.010 | -1.16% | 1.12 | 1.13 | 1.04 | 102,278.00 |
18 Ene 2024 | 1.12 | -0.080 | -6.96% | 1.21 | 1.23 | 1.12 | 84,000.00 |
17 Ene 2024 | 1.21 | -0.060 | -4.74% | 1.27 | 1.28 | 1.20 | 72,360.00 |
16 Ene 2024 | 1.27 | 0.050 | 4.19% | 1.21 | 1.28 | 1.20 | 69,839.00 |
15 Ene 2024 | 1.22 | 0.030 | 2.53% | 1.18 | 1.24 | 1.17 | 61,415.00 |
14 Ene 2024 | 1.19 | -0.060 | -4.97% | 1.25 | 1.26 | 1.18 | 51,173.00 |
13 Ene 2024 | 1.25 | 0.020 | 1.96% | 1.21 | 1.26 | 1.17 | 60,910.00 |
12 Ene 2024 | 1.22 | -0.080 | -5.85% | 1.28 | 1.35 | 1.18 | 138,263.00 |
11 Ene 2024 | 1.30 | 0.070 | 5.69% | 1.23 | 1.33 | 1.22 | 143,415.00 |
10 Ene 2024 | 1.23 | 0.090 | 7.42% | 1.12 | 1.26 | 1.10 | 108,395.00 |
09 Ene 2024 | 1.15 | -0.060 | -4.90% | 1.20 | 1.22 | 1.08 | 89,994.00 |
08 Ene 2024 | 1.20 | 0.080 | 6.93% | 1.13 | 1.23 | 1.03 | 102,516.00 |
07 Ene 2024 | 1.13 | -0.060 | -5.38% | 1.18 | 1.24 | 1.12 | 117,051.00 |
06 Ene 2024 | 1.19 | -0.010 | -0.92% | 1.18 | 1.23 | 1.13 | 108,939.00 |
05 Ene 2024 | 1.20 | -0.040 | -3.53% | 1.25 | 1.27 | 1.15 | 112,041.00 |
04 Ene 2024 | 1.25 | 0.00 | 0.08% | 1.24 | 1.29 | 1.21 | 124,017.00 |
03 Ene 2024 | 1.24 | -0.200 | -13.55% | 1.44 | 1.49 | 1.06 | 234,618.00 |
02 Ene 2024 | 1.44 | 0.010 | 0.77% | 1.41 | 1.51 | 1.41 | 98,922.00 |
01 Ene 2024 | 1.43 | 0.090 | 6.33% | 1.34 | 1.46 | 1.34 | 113,631.00 |
31 Dic 2023 | 1.34 | -0.070 | -5.09% | 1.42 | 1.43 | 1.34 | 68,211.00 |
30 Dic 2023 | 1.42 | -0.080 | -5.41% | 1.50 | 1.52 | 1.38 | 56,731.00 |
29 Dic 2023 | 1.50 | 0.030 | 2.26% | 1.48 | 1.52 | 1.37 | 95,248.00 |