Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
F822T Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 9.76 | -0.21 | -2.11% | 9.83 | 9.98 | 9.46 | 0 |
| 16 May 2024 | 9.97 | -0.51 | -4.87% | 10.21 | 10.23 | 9.94 | 0 |
| 15 May 2024 | 10.48 | 0.11 | 1.06% | 10.53 | 10.62 | 10.15 | 0 |
| 14 May 2024 | 10.37 | 0.19 | 1.87% | 10.16 | 10.44 | 10.10 | 0 |
| 13 May 2024 | 10.18 | 0.01 | 0.10% | 10.31 | 10.31 | 10.01 | 0 |
| 10 May 2024 | 10.17 | 0.30 | 3.04% | 10.10 | 10.58 | 10.10 | 0 |
| 09 May 2024 | 9.87 | 0.49 | 5.22% | 9.26 | 9.89 | 9.15 | 0 |
| 08 May 2024 | 9.38 | 0.64 | 7.32% | 8.77 | 9.62 | 8.77 | 0 |
| 07 May 2024 | 8.74 | 0.73 | 9.11% | 8.14 | 8.77 | 8.07 | 0 |
| 06 May 2024 | 8.01 | 0.40 | 5.26% | 7.71 | 8.34 | 7.65 | 0 |
| 03 May 2024 | 7.61 | 0.50 | 7.03% | 7.30 | 8.01 | 7.24 | 0 |
| 02 May 2024 | 7.11 | -0.57 | -7.42% | 7.72 | 7.72 | 7.07 | 0 |
| 30 Abr 2024 | 7.68 | -0.65 | -7.80% | 8.48 | 8.56 | 7.57 | 0 |
| 29 Abr 2024 | 8.33 | -0.31 | -3.59% | 8.94 | 8.96 | 8.33 | 0 |
| 26 Abr 2024 | 8.64 | 0.87 | 11.20% | 8.53 | 8.82 | 7.96 | 0 |
| 25 Abr 2024 | 7.77 | -0.82 | -9.55% | 8.34 | 8.57 | 7.23 | 0 |
| 24 Abr 2024 | 8.59 | -0.17 | -1.94% | 8.85 | 9.11 | 8.48 | 0 |
| 23 Abr 2024 | 8.76 | 0.72 | 8.96% | 8.21 | 8.79 | 8.21 | 0 |
| 22 Abr 2024 | 8.04 | 0.32 | 4.15% | 8.10 | 8.32 | 7.70 | 0 |
| 19 Abr 2024 | 7.72 | -0.03 | -0.39% | 7.20 | 7.85 | 6.98 | 0 |
| 18 Abr 2024 | 7.75 | 0.32 | 4.31% | 7.61 | 7.85 | 7.29 | 0 |
| 17 Abr 2024 | 7.43 | 0.60 | 8.78% | 7.09 | 8.06 | 6.92 | 0 |
| 16 Abr 2024 | 6.83 | -1.12 | -14.09% | 6.92 | 7.29 | 6.65 | 0 |
| 15 Abr 2024 | 7.95 | 0.30 | 3.92% | 7.74 | 8.65 | 7.74 | 0 |
| 12 Abr 2024 | 7.65 | -0.10 | -1.29% | 8.27 | 8.64 | 7.39 | 0 |
| 11 Abr 2024 | 7.75 | -0.20 | -2.52% | 7.94 | 8.43 | 7.33 | 0 |
| 10 Abr 2024 | 7.95 | -0.06 | -0.75% | 8.35 | 8.53 | 7.35 | 0 |
| 09 Abr 2024 | 8.01 | -0.71 | -8.14% | 8.58 | 8.59 | 7.90 | 0 |
| 08 Abr 2024 | 8.72 | 0.61 | 7.52% | 8.37 | 8.97 | 8.17 | 0 |
| 05 Abr 2024 | 8.11 | -1.00 | -10.98% | 8.05 | 8.15 | 7.76 | 0 |
| 04 Abr 2024 | 9.11 | 0.01 | 0.11% | 9.07 | 9.44 | 8.95 | 0 |
| 03 Abr 2024 | 9.10 | 0.28 | 3.17% | 8.70 | 9.16 | 8.70 | 0 |
| 02 Abr 2024 | 8.82 | -0.95 | -9.72% | 9.69 | 10.10 | 8.82 | 0 |
| 28 Mar 2024 | 9.77 | 0.10 | 1.03% | 9.90 | 10.14 | 9.72 | 0 |
| 27 Mar 2024 | 9.67 | 0.17 | 1.79% | 9.44 | 9.91 | 9.37 | 0 |
| 26 Mar 2024 | 9.50 | 0.25 | 2.70% | 9.39 | 9.52 | 9.06 | 0 |
| 25 Mar 2024 | 9.25 | 0.03 | 0.33% | 9.15 | 9.31 | 8.72 | 0 |
| 22 Mar 2024 | 9.22 | -0.25 | -2.64% | 9.19 | 9.48 | 9.02 | 0 |
| 21 Mar 2024 | 9.47 | 0.07 | 0.74% | 10.14 | 10.14 | 9.15 | 0 |
| 20 Mar 2024 | 9.40 | -0.27 | -2.79% | 9.13 | 9.40 | 8.94 | 0 |
| 19 Mar 2024 | 9.67 | 0.52 | 5.68% | 9.07 | 9.69 | 9.07 | 0 |
| 18 Mar 2024 | 9.15 | -0.27 | -2.87% | 9.57 | 9.57 | 9.04 | 0 |
| 15 Mar 2024 | 9.42 | 0.07 | 0.75% | 9.28 | 9.82 | 9.28 | 0 |
| 14 Mar 2024 | 9.35 | 0.10 | 1.08% | 9.16 | 9.86 | 9.09 | 0 |
| 13 Mar 2024 | 9.25 | 0.61 | 7.06% | 8.72 | 9.27 | 8.68 | 0 |
| 12 Mar 2024 | 8.64 | 0.65 | 8.14% | 8.38 | 8.68 | 7.79 | 0 |
| 11 Mar 2024 | 7.99 | -0.10 | -1.24% | 7.79 | 8.01 | 7.57 | 0 |
| 08 Mar 2024 | 8.09 | 0.07 | 0.87% | 8.05 | 8.26 | 7.89 | 0 |
| 07 Mar 2024 | 8.02 | 0.58 | 7.80% | 7.23 | 8.11 | 7.02 | 0 |
| 06 Mar 2024 | 7.44 | 0.20 | 2.76% | 7.24 | 7.54 | 7.12 | 0 |
| 05 Mar 2024 | 7.24 | -0.19 | -2.56% | 7.22 | 7.52 | 7.17 | 0 |
| 04 Mar 2024 | 7.43 | 0.21 | 2.91% | 7.15 | 7.44 | 7.06 | 0 |
| 01 Mar 2024 | 7.22 | 0.03 | 0.42% | 7.61 | 7.61 | 6.95 | 0 |
| 29 Feb 2024 | 7.19 | -0.25 | -3.36% | 7.56 | 7.67 | 7.19 | 0 |
| 28 Feb 2024 | 7.44 | 0.00 | 0.00% | 7.44 | 7.44 | 7.44 | 0 |
| 27 Feb 2024 | 7.44 | 0.20 | 2.76% | 7.14 | 7.46 | 7.11 | 0 |
| 26 Feb 2024 | 7.24 | -0.41 | -5.36% | 7.51 | 7.55 | 7.21 | 0 |
| 23 Feb 2024 | 7.65 | 0.54 | 7.59% | 7.24 | 7.72 | 7.09 | 0 |
| 22 Feb 2024 | 7.11 | 0.93 | 15.05% | 6.67 | 7.22 | 6.57 | 0 |
| 21 Feb 2024 | 6.18 | 0.11 | 1.81% | 6.27 | 6.31 | 6.01 | 0 |
| 20 Feb 2024 | 6.07 | 0.22 | 3.76% | 5.76 | 6.14 | 5.65 | 0 |
![Logo de GMT [STEPN] (GMTBTC).](/common/images/company/COIN_GMTUSD.png){kind=small}
