GULFUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 May 2024 | 0.03076 | 0.001814 | 6.27% | 0.028976 | 0.03105 | 0.0289 | 7,585,274.00 |
05 May 2024 | 0.028946 | -0.002062 | -6.65% | 0.030959 | 0.031037 | 0.02893 | 6,991,671.00 |
04 May 2024 | 0.031008 | 0.001897 | 6.52% | 0.029285 | 0.031037 | 0.029075 | 7,375,034.00 |
03 May 2024 | 0.029111 | -0.0029 | -9.06% | 0.031983 | 0.032045 | 0.029086 | 7,212,239.00 |
02 May 2024 | 0.032011 | 0.001931 | 6.42% | 0.030419 | 0.032047 | 0.03001 | 7,273,085.00 |
01 May 2024 | 0.03008 | -0.003376 | -10.09% | 0.033506 | 0.033519 | 0.028599 | 7,708,210.00 |
30 Abr 2024 | 0.033456 | 0.000034 | 0.10% | 0.031296 | 0.033772 | 0.031279 | 6,359,061.00 |
29 Abr 2024 | 0.033422 | 0.001995 | 6.35% | 0.031424 | 0.033574 | 0.031198 | 7,526,717.00 |
28 Abr 2024 | 0.031427 | 0.000015 | 0.05% | 0.031415 | 0.031471 | 0.031347 | 6,926,252.00 |
27 Abr 2024 | 0.031412 | 0.00000500 | 0.02% | 0.031351 | 0.031471 | 0.031325 | 6,606,689.00 |
26 Abr 2024 | 0.031407 | -0.000026 | -0.08% | 0.031312 | 0.03145 | 0.03131 | 7,049,990.00 |
25 Abr 2024 | 0.031433 | 0.00028 | 0.90% | 0.031102 | 0.03145 | 0.031102 | 3,839,824.00 |
24 Abr 2024 | 0.031153 | -0.000045 | -0.14% | 0.031186 | 0.031275 | 0.031086 | 6,306,183.00 |
23 Abr 2024 | 0.031198 | 0.00001 | 0.03% | 0.03118 | 0.031275 | 0.031138 | 7,706,825.00 |
22 Abr 2024 | 0.031188 | -0.00009 | -0.29% | 0.031306 | 0.031379 | 0.031148 | 7,664,881.00 |
21 Abr 2024 | 0.031278 | -0.00000200 | -0.01% | 0.031206 | 0.03138 | 0.031204 | 7,788,758.00 |
20 Abr 2024 | 0.03128 | 0.000086 | 0.28% | 0.031172 | 0.031319 | 0.031142 | 8,278,974.00 |
19 Abr 2024 | 0.031194 | -0.000073 | -0.23% | 0.03116 | 0.031313 | 0.03115 | 7,922,847.00 |
18 Abr 2024 | 0.031267 | -0.000026 | -0.08% | 0.031268 | 0.031496 | 0.031153 | 7,644,008.00 |
17 Abr 2024 | 0.031293 | -0.000061 | -0.19% | 0.031404 | 0.031442 | 0.031176 | 7,937,216.00 |
16 Abr 2024 | 0.031354 | 0.000021 | 0.07% | 0.031266 | 0.031473 | 0.03123 | 7,956,672.00 |
15 Abr 2024 | 0.031333 | 0.000037 | 0.12% | 0.031349 | 0.031391 | 0.028803 | 8,125,741.00 |
14 Abr 2024 | 0.031296 | -0.000033 | -0.11% | 0.031278 | 0.031391 | 0.030773 | 7,705,159.00 |
13 Abr 2024 | 0.031329 | 0.000954 | 3.14% | 0.030427 | 0.03135 | 0.030311 | 7,911,014.00 |
12 Abr 2024 | 0.030375 | -0.000375 | -1.22% | 0.030757 | 0.032707 | 0.030317 | 8,137,672.00 |
11 Abr 2024 | 0.03075 | 0.000069 | 0.22% | 0.030658 | 0.030795 | 0.030636 | 7,962,010.00 |
10 Abr 2024 | 0.030681 | -0.00000200 | -0.01% | 0.030638 | 0.030758 | 0.030607 | 7,919,756.00 |
09 Abr 2024 | 0.030683 | -0.003261 | -9.61% | 0.033986 | 0.033987 | 0.030607 | 7,621,417.00 |
08 Abr 2024 | 0.033944 | -0.00016 | -0.47% | 0.034163 | 0.034167 | 0.033915 | 7,448,714.00 |
07 Abr 2024 | 0.034104 | 0.000049 | 0.14% | 0.034044 | 0.034181 | 0.034014 | 7,361,522.00 |
06 Abr 2024 | 0.034055 | -0.000035 | -0.10% | 0.034064 | 0.03415 | 0.034014 | 7,122,504.00 |
05 Abr 2024 | 0.03409 | 0.00012 | 0.35% | 0.033968 | 0.034152 | 0.033934 | 7,011,889.00 |
04 Abr 2024 | 0.03397 | 0.00199 | 6.22% | 0.031966 | 0.034067 | 0.031916 | 7,370,649.00 |
03 Abr 2024 | 0.03198 | -0.00017 | -0.53% | 0.034562 | 0.034579 | 0.031942 | 7,334,373.00 |
02 Abr 2024 | 0.03215 | -0.007823 | -19.57% | 0.040083 | 0.040217 | 0.032131 | 6,467,904.00 |
01 Abr 2024 | 0.039973 | -0.00000700 | -0.02% | 0.039981 | 0.040121 | 0.039324 | 5,287,660.00 |
31 Mar 2024 | 0.03998 | -0.000012 | -0.03% | 0.039994 | 0.039996 | 0.039964 | 5,099,670.00 |
30 Mar 2024 | 0.039992 | 0.000998 | 2.56% | 0.038978 | 0.040022 | 0.038377 | 3,796,770.00 |
29 Mar 2024 | 0.038994 | 0.002005 | 5.42% | 0.036984 | 0.038999 | 0.036877 | 6,029,583.00 |
28 Mar 2024 | 0.036989 | 0.002177 | 6.25% | 0.034767 | 0.037014 | 0.034691 | 6,820,423.00 |
27 Mar 2024 | 0.034812 | 0.000515 | 1.50% | 0.032565 | 0.034829 | 0.032564 | 7,146,931.00 |
26 Mar 2024 | 0.034297 | 0.000216 | 0.63% | 0.034103 | 0.036092 | 0.032559 | 7,176,351.00 |
25 Mar 2024 | 0.034081 | 0.00191 | 5.94% | 0.032144 | 0.034127 | 0.032084 | 7,770,945.00 |
24 Mar 2024 | 0.032171 | 0.000676 | 2.15% | 0.029934 | 0.032231 | 0.02986 | 8,142,285.00 |
23 Mar 2024 | 0.031495 | -0.000013 | -0.04% | 0.031494 | 0.03158 | 0.02986 | 7,899,646.00 |
22 Mar 2024 | 0.031508 | 0.001358 | 4.50% | 0.030126 | 0.031575 | 0.030094 | 8,313,268.00 |
21 Mar 2024 | 0.03015 | 0.000033 | 0.11% | 0.030092 | 0.030193 | 0.030027 | 8,501,671.00 |
20 Mar 2024 | 0.030117 | -0.000023 | -0.08% | 0.030062 | 0.030172 | 0.030053 | 7,847,963.00 |
19 Mar 2024 | 0.03014 | -0.000011 | -0.04% | 0.030098 | 0.030374 | 0.030 | 7,834,265.00 |
18 Mar 2024 | 0.030151 | 0.001518 | 5.30% | 0.028589 | 0.03018 | 0.028545 | 8,529,475.00 |
17 Mar 2024 | 0.028633 | -0.001727 | -5.69% | 0.030632 | 0.03072 | 0.028545 | 8,380,374.00 |
16 Mar 2024 | 0.03036 | -0.001167 | -3.70% | 0.030399 | 0.03183 | 0.029712 | 7,892,598.00 |
15 Mar 2024 | 0.031527 | 0.001502 | 5.00% | 0.029915 | 0.032016 | 0.028872 | 7,692,979.00 |
14 Mar 2024 | 0.030025 | -0.002112 | -6.57% | 0.031123 | 0.03265 | 0.029882 | 7,749,336.00 |
13 Mar 2024 | 0.032137 | 0.001015 | 3.26% | 0.031124 | 0.03216 | 0.030464 | 7,675,170.00 |
12 Mar 2024 | 0.031122 | -0.0002 | -0.64% | 0.031249 | 0.031349 | 0.031061 | 8,088,490.00 |
11 Mar 2024 | 0.031322 | 0.000036 | 0.12% | 0.031269 | 0.031349 | 0.031225 | 8,094,543.00 |
10 Mar 2024 | 0.031286 | -0.003516 | -10.10% | 0.034818 | 0.034836 | 0.031173 | 7,535,202.00 |
09 Mar 2024 | 0.034802 | -0.000602 | -1.70% | 0.035438 | 0.035536 | 0.027442 | 7,052,324.00 |
08 Mar 2024 | 0.035404 | -0.000581 | -1.61% | 0.035985 | 0.036079 | 0.035395 | 6,960,474.00 |
07 Mar 2024 | 0.035985 | -0.000195 | -0.54% | 0.036091 | 0.036235 | 0.035942 | 7,158,272.00 |
06 Mar 2024 | 0.03618 | -0.000471 | -1.29% | 0.036716 | 0.036803 | 0.036056 | 6,580,616.00 |
05 Mar 2024 | 0.036651 | -0.002328 | -5.97% | 0.039023 | 0.039104 | 0.036647 | 6,516,830.00 |
04 Mar 2024 | 0.038979 | 0.006838 | 21.28% | 0.032114 | 0.040044 | 0.032 | 6,924,551.00 |
03 Mar 2024 | 0.032141 | -0.004929 | -13.30% | 0.037157 | 0.037182 | 0.030597 | 5,319,278.00 |
02 Mar 2024 | 0.03707 | -0.000875 | -2.31% | 0.037927 | 0.040048 | 0.036727 | 6,566,075.00 |
01 Mar 2024 | 0.037945 | -0.001989 | -4.98% | 0.039912 | 0.040322 | 0.037914 | 6,210,847.00 |
29 Feb 2024 | 0.039934 | 0.000162 | 0.41% | 0.037386 | 0.040197 | 0.037362 | 6,303,253.00 |
28 Feb 2024 | 0.039772 | 0.000358 | 0.91% | 0.039397 | 0.041538 | 0.037321 | 6,424,378.00 |
27 Feb 2024 | 0.039414 | -0.000461 | -1.16% | 0.039741 | 0.040 | 0.039278 | 5,470,893.00 |
26 Feb 2024 | 0.039875 | 0.00214 | 5.67% | 0.039822 | 0.039881 | 0.037735 | 3,865,056.00 |
25 Feb 2024 | 0.037735 | -0.002278 | -5.69% | 0.040042 | 0.040106 | 0.037735 | 4,867,462.00 |
24 Feb 2024 | 0.040013 | 0.000494 | 1.25% | 0.039057 | 0.040179 | 0.038698 | 3,501,903.00 |
23 Feb 2024 | 0.039519 | -0.000035 | -0.09% | 0.039252 | 0.040338 | 0.038516 | 2,930,531.00 |
22 Feb 2024 | 0.039554 | -0.001842 | -4.45% | 0.040766 | 0.041742 | 0.039225 | 3,561,770.00 |
21 Feb 2024 | 0.041396 | 0.000375 | 0.91% | 0.041035 | 0.041742 | 0.040613 | 4,382,830.00 |
20 Feb 2024 | 0.041021 | -0.000686 | -1.64% | 0.042246 | 0.042532 | 0.039629 | 5,858,581.00 |
19 Feb 2024 | 0.041707 | 0.000107 | 0.26% | 0.042395 | 0.042401 | 0.041418 | 6,013,873.00 |
18 Feb 2024 | 0.0416 | 0.00165 | 4.13% | 0.040295 | 0.042564 | 0.038683 | 6,008,704.00 |
17 Feb 2024 | 0.03995 | -0.001937 | -4.62% | 0.041325 | 0.043005 | 0.03911 | 5,838,627.00 |
16 Feb 2024 | 0.041887 | 0.000159 | 0.38% | 0.041525 | 0.042137 | 0.041034 | 6,020,261.00 |
15 Feb 2024 | 0.041728 | -0.002796 | -6.28% | 0.044474 | 0.044852 | 0.040972 | 5,036,413.00 |
14 Feb 2024 | 0.044524 | -0.000205 | -0.46% | 0.043957 | 0.04486 | 0.040466 | 5,468,058.00 |
13 Feb 2024 | 0.044729 | 0.000704 | 1.60% | 0.044625 | 0.04486 | 0.04364 | 5,539,623.00 |
12 Feb 2024 | 0.044025 | 0.00004 | 0.09% | 0.044302 | 0.044819 | 0.043028 | 5,603,388.00 |
11 Feb 2024 | 0.043985 | -0.000165 | -0.37% | 0.04417 | 0.044608 | 0.04343 | 5,665,589.00 |
10 Feb 2024 | 0.04415 | 0.002995 | 7.28% | 0.040698 | 0.044606 | 0.040698 | 5,648,053.00 |
09 Feb 2024 | 0.041155 | -0.003226 | -7.27% | 0.044134 | 0.044618 | 0.040677 | 5,575,363.00 |
08 Feb 2024 | 0.044381 | -0.006697 | -13.11% | 0.050833 | 0.051248 | 0.033749 | 5,179,172.00 |
07 Feb 2024 | 0.051078 | 0.002478 | 5.10% | 0.049 | 0.051223 | 0.0486 | 4,818,538.00 |