Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
P752S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.955 | 0.01 | 0.26% | 1.96 | 2.03 | 1.925 | 0 |
| 16 May 2024 | 1.95 | 0.13 | 7.14% | 1.865 | 1.955 | 1.865 | 0 |
| 15 May 2024 | 1.82 | -0.01 | -0.27% | 1.835 | 1.94 | 1.81 | 0 |
| 14 May 2024 | 1.825 | 0.19 | 11.28% | 1.655 | 1.83 | 1.65 | 0 |
| 13 May 2024 | 1.64 | 0.11 | 7.19% | 1.565 | 1.645 | 1.565 | 0 |
| 10 May 2024 | 1.53 | 0.08 | 5.52% | 1.455 | 1.635 | 1.455 | 0 |
| 09 May 2024 | 1.45 | 0.10 | 7.41% | 1.385 | 1.46 | 1.385 | 0 |
| 08 May 2024 | 1.35 | 0.00 | 0.00% | 1.355 | 1.355 | 1.335 | 0 |
| 07 May 2024 | 1.35 | 0.03 | 1.89% | 1.315 | 1.36 | 1.315 | 0 |
| 06 May 2024 | 1.325 | -0.03 | -1.85% | 1.34 | 1.35 | 1.31 | 0 |
| 03 May 2024 | 1.35 | -0.04 | -2.88% | 1.375 | 1.375 | 1.35 | 0 |
| 02 May 2024 | 1.39 | 0.10 | 7.75% | 1.35 | 1.395 | 1.34 | 0 |
| 30 Abr 2024 | 1.29 | -0.03 | -1.90% | 1.335 | 1.34 | 1.275 | 0 |
| 29 Abr 2024 | 1.315 | -0.05 | -3.31% | 1.375 | 1.40 | 1.315 | 0 |
| 26 Abr 2024 | 1.36 | 0.06 | 4.62% | 1.315 | 1.36 | 1.23 | 0 |
| 25 Abr 2024 | 1.30 | 0.11 | 9.24% | 1.22 | 1.30 | 1.21 | 0 |
| 24 Abr 2024 | 1.19 | 0.09 | 8.18% | 1.13 | 1.20 | 1.125 | 0 |
| 23 Abr 2024 | 1.10 | -0.07 | -5.98% | 1.205 | 1.21 | 1.10 | 0 |
| 22 Abr 2024 | 1.17 | 0.04 | 3.54% | 1.135 | 1.175 | 1.135 | 0 |
| 19 Abr 2024 | 1.13 | -0.04 | -3.00% | 1.145 | 1.16 | 1.105 | 0 |
| 18 Abr 2024 | 1.165 | -0.01 | -0.85% | 1.165 | 1.21 | 1.155 | 0 |
| 17 Abr 2024 | 1.175 | 0.01 | 0.43% | 1.185 | 1.195 | 1.125 | 0 |
| 16 Abr 2024 | 1.17 | -0.10 | -7.87% | 1.25 | 1.25 | 1.17 | 0 |
| 15 Abr 2024 | 1.27 | 0.08 | 6.72% | 1.23 | 1.29 | 1.225 | 0 |
| 12 Abr 2024 | 1.19 | 0.02 | 1.71% | 1.18 | 1.23 | 1.175 | 0 |
| 11 Abr 2024 | 1.17 | -0.08 | -6.40% | 1.265 | 1.27 | 1.17 | 0 |
| 10 Abr 2024 | 1.25 | 0.09 | 7.76% | 1.175 | 1.25 | 1.175 | 0 |
| 09 Abr 2024 | 1.16 | 0.05 | 4.50% | 1.075 | 1.17 | 1.075 | 0 |
| 08 Abr 2024 | 1.11 | -0.02 | -1.77% | 1.125 | 1.145 | 1.07 | 0 |
| 05 Abr 2024 | 1.13 | -0.09 | -7.00% | 1.205 | 1.21 | 1.11 | 0 |
| 04 Abr 2024 | 1.215 | -0.03 | -2.02% | 1.245 | 1.245 | 1.185 | 0 |
| 03 Abr 2024 | 1.24 | 0.01 | 0.81% | 1.215 | 1.25 | 1.17 | 0 |
| 02 Abr 2024 | 1.23 | 0.08 | 6.96% | 1.26 | 1.26 | 1.205 | 0 |
| 28 Mar 2024 | 1.15 | -0.04 | -3.36% | 1.225 | 1.23 | 1.14 | 0 |
| 27 Mar 2024 | 1.19 | -0.06 | -4.80% | 1.22 | 1.275 | 1.165 | 0 |
| 26 Mar 2024 | 1.25 | 0.03 | 2.46% | 1.21 | 1.27 | 1.20 | 0 |
| 25 Mar 2024 | 1.22 | 0.04 | 3.39% | 1.16 | 1.24 | 1.15 | 0 |
| 22 Mar 2024 | 1.18 | 0.00 | 0.00% | 1.13 | 1.19 | 1.11 | 300 |
| 21 Mar 2024 | 1.18 | 0.18 | 18.00% | 0.99 | 1.18 | 0.99 | 0 |
| 20 Mar 2024 | 1.00 | -0.09 | -8.26% | 1.11 | 1.13 | 1.00 | 0 |
| 19 Mar 2024 | 1.09 | -0.03 | -2.68% | 1.125 | 1.135 | 1.08 | 300 |
| 18 Mar 2024 | 1.12 | -0.09 | -7.44% | 1.225 | 1.225 | 1.11 | 0 |
| 15 Mar 2024 | 1.21 | 0.09 | 8.04% | 1.10 | 1.22 | 1.09 | 0 |
| 14 Mar 2024 | 1.12 | -0.04 | -3.45% | 1.14 | 1.16 | 1.11 | 0 |
| 13 Mar 2024 | 1.16 | 0.10 | 9.43% | 1.09 | 1.16 | 1.07 | 0 |
| 12 Mar 2024 | 1.06 | 0.02 | 1.92% | 1.12 | 1.12 | 1.025 | 0 |
| 11 Mar 2024 | 1.04 | -0.07 | -6.31% | 1.125 | 1.19 | 1.04 | 0 |
| 08 Mar 2024 | 1.11 | -0.14 | -11.20% | 1.215 | 1.215 | 1.11 | 0 |
| 07 Mar 2024 | 1.25 | 0.04 | 3.73% | 1.25 | 1.28 | 1.215 | 0 |
| 06 Mar 2024 | 1.205 | 0.01 | 0.42% | 1.16 | 1.26 | 1.155 | 0 |
| 05 Mar 2024 | 1.20 | 0.11 | 10.09% | 1.175 | 1.20 | 1.15 | 0 |
| 04 Mar 2024 | 1.09 | -0.02 | -1.36% | 1.12 | 1.12 | 1.04 | 0 |
| 01 Mar 2024 | 1.105 | 0.04 | 4.25% | 1.08 | 1.12 | 1.065 | 0 |
| 29 Feb 2024 | 1.06 | 0.01 | 0.95% | 1.05 | 1.075 | 0.99 | 0 |
| 28 Feb 2024 | 1.05 | -0.17 | -13.93% | 1.235 | 1.24 | 1.04 | 0 |
| 27 Feb 2024 | 1.22 | -0.09 | -6.87% | 1.285 | 1.29 | 1.22 | 0 |
| 26 Feb 2024 | 1.31 | 0.09 | 7.38% | 1.33 | 1.395 | 1.26 | 0 |
| 23 Feb 2024 | 1.22 | 0.00 | 0.41% | 1.175 | 1.23 | 1.155 | 0 |
| 22 Feb 2024 | 1.215 | 0.05 | 3.85% | 1.18 | 1.215 | 1.055 | 0 |
| 21 Feb 2024 | 1.17 | -0.14 | -10.69% | 1.25 | 1.27 | 1.17 | 0 |
| 20 Feb 2024 | 1.31 | 0.02 | 1.55% | 1.28 | 1.34 | 1.27 | 0 |
![Logo de GST [Green Satoshi Token] (GSTUSDT).](/common/images/company/COIN_GSTUUSD.png){kind=small}
