GASBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 May 2024 | 0.00008140 | 0.00000060 | 0.74% | 0.00008107 | 0.00008329 | 0.00008019 | 2,181.00 |
06 May 2024 | 0.00008080 | 0.00000001 | 0.01% | 0.00008092 | 0.00008197 | 0.00008019 | 1,907.00 |
05 May 2024 | 0.00008079 | 0.00000100 | 1.26% | 0.00007952 | 0.00008154 | 0.00007915 | 1,947.00 |
04 May 2024 | 0.00007959 | -0.00000200 | -2.46% | 0.00008122 | 0.00008182 | 0.00007941 | 2,134.00 |
03 May 2024 | 0.00008135 | -0.00000100 | -1.21% | 0.00008298 | 0.00008387 | 0.00008121 | 2,077.00 |
02 May 2024 | 0.00008281 | -0.00000067 | -0.80% | 0.00008333 | 0.00008365 | 0.00008168 | 2,216.00 |
01 May 2024 | 0.00008348 | 0.00000200 | 2.44% | 0.00008190 | 0.00008363 | 0.00007989 | 2,233.00 |
30 Abr 2024 | 0.00008193 | -0.00000400 | -4.64% | 0.00008619 | 0.00008671 | 0.00008048 | 1,920.00 |
29 Abr 2024 | 0.00008620 | -0.00000065 | -0.75% | 0.00008676 | 0.00008870 | 0.00008468 | 1,900.00 |
28 Abr 2024 | 0.00008685 | 0.00000100 | 1.17% | 0.00008570 | 0.00008889 | 0.00008542 | 1,856.00 |
27 Abr 2024 | 0.00008579 | 0.00000034 | 0.40% | 0.00008575 | 0.00008837 | 0.00008345 | 1,851.00 |
26 Abr 2024 | 0.00008545 | 0.00000100 | 1.19% | 0.00008405 | 0.00008653 | 0.00008241 | 1,853.00 |
25 Abr 2024 | 0.00008415 | 0.00000074 | 0.89% | 0.00008345 | 0.00008576 | 0.00008085 | 1,983.00 |
24 Abr 2024 | 0.00008341 | -0.00000200 | -2.35% | 0.00008482 | 0.00008618 | 0.00008288 | 1,890.00 |
23 Abr 2024 | 0.00008499 | -0.00000200 | -2.31% | 0.00008622 | 0.00008775 | 0.00008443 | 1,860.00 |
22 Abr 2024 | 0.00008657 | 0.00000082 | 0.96% | 0.00008605 | 0.00008850 | 0.00008579 | 1,650.00 |
21 Abr 2024 | 0.00008575 | -0.00000100 | -1.15% | 0.00008679 | 0.00008902 | 0.00008446 | 1,829.00 |
20 Abr 2024 | 0.00008699 | 0.00000200 | 2.36% | 0.00008444 | 0.00008719 | 0.00008350 | 1,688.00 |
19 Abr 2024 | 0.00008458 | 0.00000100 | 1.20% | 0.00008397 | 0.00009199 | 0.00008333 | 2,050.00 |
18 Abr 2024 | 0.00008355 | 0.00000200 | 2.46% | 0.00008116 | 0.00008447 | 0.00007939 | 2,405.00 |
17 Abr 2024 | 0.00008120 | -0.00000079 | -0.96% | 0.00008161 | 0.00008338 | 0.00007979 | 1,988.00 |
16 Abr 2024 | 0.00008199 | -0.00000300 | -3.54% | 0.00008424 | 0.00008444 | 0.00008047 | 1,874.00 |
15 Abr 2024 | 0.00008469 | 0.00000300 | 3.67% | 0.00008225 | 0.00008799 | 0.00007952 | 2,595.00 |
14 Abr 2024 | 0.00008184 | 0.00000400 | 5.14% | 0.00007738 | 0.00008251 | 0.00007415 | 3,452.00 |
13 Abr 2024 | 0.00007785 | -0.00001100 | -12.39% | 0.00008940 | 0.00009307 | 0.00007071 | 3,599.00 |
12 Abr 2024 | 0.00008876 | -0.00001200 | -11.94% | 0.00010047 | 0.00010322 | 0.00008565 | 3,387.00 |
11 Abr 2024 | 0.00010050 | 0.00000700 | 7.48% | 0.00009515 | 0.00010097 | 0.00009370 | 1,375.00 |
10 Abr 2024 | 0.00009363 | 0.00000054 | 0.58% | 0.00009295 | 0.00009655 | 0.00009159 | 1,967.00 |
09 Abr 2024 | 0.00009309 | -0.00000500 | -5.12% | 0.00009788 | 0.00009803 | 0.00009309 | 1,804.00 |
08 Abr 2024 | 0.00009775 | 0.00000700 | 7.75% | 0.00009030 | 0.00009950 | 0.00008886 | 1,796.00 |
07 Abr 2024 | 0.00009027 | -0.00000030 | -0.33% | 0.00009055 | 0.00009137 | 0.00008972 | 1,680.00 |
06 Abr 2024 | 0.00009057 | 0.00000001 | 0.01% | 0.00009050 | 0.00009196 | 0.00009017 | 1,832.00 |
05 Abr 2024 | 0.00009056 | -0.00000047 | -0.52% | 0.00009106 | 0.00009163 | 0.00008948 | 1,562.00 |
04 Abr 2024 | 0.00009103 | -0.00000100 | -1.08% | 0.00009230 | 0.00009534 | 0.00009095 | 1,611.00 |
03 Abr 2024 | 0.00009238 | -0.00000062 | -0.67% | 0.00009276 | 0.00009759 | 0.00009080 | 1,912.00 |
02 Abr 2024 | 0.00009300 | -0.00000100 | -1.06% | 0.00009387 | 0.00009409 | 0.00009161 | 1,699.00 |
01 Abr 2024 | 0.00009407 | -0.00000400 | -4.10% | 0.00009750 | 0.00009856 | 0.00009288 | 1,559.00 |
31 Mar 2024 | 0.00009757 | 0.00000006 | 0.06% | 0.00009795 | 0.00009872 | 0.00009725 | 1,465.00 |
30 Mar 2024 | 0.00009751 | -0.00000200 | -2.02% | 0.00009914 | 0.00009942 | 0.00009725 | 1,485.00 |
29 Mar 2024 | 0.00009923 | -0.00000039 | -0.39% | 0.00009964 | 0.00009966 | 0.00009770 | 1,867.00 |
28 Mar 2024 | 0.00009962 | -0.00000200 | -1.96% | 0.00010223 | 0.00010232 | 0.00009812 | 2,335.00 |
27 Mar 2024 | 0.00010197 | 0.00000200 | 1.99% | 0.00010105 | 0.00010513 | 0.00009654 | 2,334.00 |
26 Mar 2024 | 0.00010028 | 0.00000300 | 3.08% | 0.00009808 | 0.00010161 | 0.00009808 | 2,248.00 |
25 Mar 2024 | 0.00009753 | 0.00000007 | 0.07% | 0.00009732 | 0.00010085 | 0.00009658 | 2,315.00 |
24 Mar 2024 | 0.00009746 | -0.00000100 | -1.01% | 0.00009871 | 0.00010131 | 0.00009700 | 2,438.00 |
23 Mar 2024 | 0.00009856 | -0.00000003 | -0.03% | 0.00009837 | 0.00009884 | 0.00009698 | 2,433.00 |
22 Mar 2024 | 0.00009859 | -0.00000098 | -0.98% | 0.00009920 | 0.00009920 | 0.00009610 | 2,675.00 |
21 Mar 2024 | 0.00009957 | 0.00000700 | 7.55% | 0.00009288 | 0.00009980 | 0.00009263 | 2,529.00 |
20 Mar 2024 | 0.00009274 | 0.00000100 | 1.09% | 0.00009213 | 0.00009648 | 0.00009075 | 2,775.00 |
19 Mar 2024 | 0.00009146 | -0.00000200 | -2.13% | 0.00009360 | 0.00009425 | 0.00008859 | 3,010.00 |
18 Mar 2024 | 0.00009377 | -0.00000500 | -5.08% | 0.00009843 | 0.00009843 | 0.00009273 | 2,507.00 |
17 Mar 2024 | 0.00009842 | -0.00000100 | -1.00% | 0.00010076 | 0.00010076 | 0.00009501 | 2,613.00 |
16 Mar 2024 | 0.00009951 | -0.00000500 | -4.78% | 0.00010522 | 0.00010522 | 0.00009818 | 2,374.00 |
15 Mar 2024 | 0.00010469 | -0.00000300 | -2.79% | 0.00010791 | 0.00011470 | 0.00010319 | 2,615.00 |
14 Mar 2024 | 0.00010737 | -0.00000031 | -0.29% | 0.00010781 | 0.00011325 | 0.00010336 | 2,339.00 |
13 Mar 2024 | 0.00010768 | 0.00000200 | 1.89% | 0.00010541 | 0.00010973 | 0.00010209 | 2,368.00 |
12 Mar 2024 | 0.00010561 | 0.00000300 | 2.91% | 0.00010324 | 0.00010577 | 0.00009842 | 2,316.00 |
11 Mar 2024 | 0.00010311 | 0.00000087 | 0.85% | 0.00010250 | 0.00010855 | 0.00009939 | 2,614.00 |
10 Mar 2024 | 0.00010224 | -0.00000200 | -1.91% | 0.00010482 | 0.00010535 | 0.00009982 | 2,383.00 |
09 Mar 2024 | 0.00010467 | 0.00000021 | 0.20% | 0.00010481 | 0.00010540 | 0.00010290 | 2,246.00 |
08 Mar 2024 | 0.00010446 | -0.00000300 | -2.78% | 0.00010807 | 0.00010829 | 0.00010040 | 2,372.00 |
07 Mar 2024 | 0.00010776 | 0.00000031 | 0.29% | 0.00010930 | 0.00010930 | 0.00010506 | 2,166.00 |
06 Mar 2024 | 0.00010745 | 0.00000200 | 1.89% | 0.00010646 | 0.00010770 | 0.00010110 | 2,329.00 |
05 Mar 2024 | 0.00010568 | -0.00000500 | -4.50% | 0.00011110 | 0.00011333 | 0.00009811 | 3,915.00 |
04 Mar 2024 | 0.00011112 | -0.00000500 | -4.30% | 0.00011655 | 0.00012063 | 0.00010742 | 3,079.00 |
03 Mar 2024 | 0.00011618 | -0.00000700 | -5.69% | 0.00012371 | 0.00012371 | 0.00010783 | 3,557.00 |
02 Mar 2024 | 0.00012302 | 0.00001300 | 11.80% | 0.00011041 | 0.00012754 | 0.00010993 | 2,116.00 |
01 Mar 2024 | 0.00011014 | 0.00000500 | 4.75% | 0.00010674 | 0.00011180 | 0.00010536 | 2,381.00 |
29 Feb 2024 | 0.00010529 | 0.00000300 | 2.94% | 0.00010193 | 0.00010810 | 0.00010169 | 2,510.00 |
28 Feb 2024 | 0.00010209 | -0.00001100 | -9.75% | 0.00011271 | 0.00011323 | 0.00009808 | 3,938.00 |
27 Feb 2024 | 0.00011279 | -0.00000400 | -3.41% | 0.00011735 | 0.00011766 | 0.00011098 | 2,589.00 |
26 Feb 2024 | 0.00011723 | -0.00000500 | -4.08% | 0.00012264 | 0.00012322 | 0.00011630 | 2,664.00 |
25 Feb 2024 | 0.00012251 | 0.00000009 | 0.07% | 0.00012254 | 0.00012309 | 0.00012058 | 2,468.00 |
24 Feb 2024 | 0.00012242 | 0.00000064 | 0.53% | 0.00012201 | 0.00012342 | 0.00012122 | 2,624.00 |
23 Feb 2024 | 0.00012178 | -0.00000015 | -0.12% | 0.00012200 | 0.00012303 | 0.00011958 | 2,310.00 |
22 Feb 2024 | 0.00012193 | 0.00000200 | 1.66% | 0.00011993 | 0.00012585 | 0.00011953 | 2,117.00 |
21 Feb 2024 | 0.00012025 | -0.00000200 | -1.64% | 0.00012229 | 0.00012346 | 0.00011836 | 2,338.00 |
20 Feb 2024 | 0.00012228 | -0.00000400 | -3.17% | 0.00012706 | 0.00012706 | 0.00011744 | 2,532.00 |
19 Feb 2024 | 0.00012612 | 0.00000200 | 1.61% | 0.00012454 | 0.00012612 | 0.00012337 | 2,272.00 |
18 Feb 2024 | 0.00012430 | -0.00000035 | -0.28% | 0.00012489 | 0.00012593 | 0.00012406 | 2,462.00 |
17 Feb 2024 | 0.00012465 | -0.00000100 | -0.79% | 0.00012614 | 0.00012765 | 0.00012273 | 2,543.00 |
16 Feb 2024 | 0.00012595 | 0.00000049 | 0.39% | 0.00012618 | 0.00013147 | 0.00012252 | 2,634.00 |
15 Feb 2024 | 0.00012546 | 0.00000700 | 5.91% | 0.00011837 | 0.00013409 | 0.00011633 | 2,340.00 |
14 Feb 2024 | 0.00011835 | -0.00000200 | -1.67% | 0.00011961 | 0.00012025 | 0.00011577 | 2,897.00 |
13 Feb 2024 | 0.00011990 | -0.00000100 | -0.82% | 0.00012177 | 0.00012194 | 0.00011911 | 2,415.00 |
12 Feb 2024 | 0.00012137 | -0.00000400 | -3.18% | 0.00012573 | 0.00012573 | 0.00012034 | 2,502.00 |
11 Feb 2024 | 0.00012566 | 0.00000200 | 1.62% | 0.00012443 | 0.00012927 | 0.00012393 | 2,700.00 |
10 Feb 2024 | 0.00012353 | -0.00000200 | -1.59% | 0.00012548 | 0.00012629 | 0.00012293 | 2,436.00 |
09 Feb 2024 | 0.00012557 | -0.00000100 | -0.79% | 0.00012665 | 0.00012687 | 0.00012231 | 2,748.00 |
08 Feb 2024 | 0.00012667 | -0.00000300 | -2.31% | 0.00013006 | 0.00013014 | 0.00012588 | 2,575.00 |