Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.GCOINUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 0.007069 | -0.000168 | -2.32% | 0.007236 | 0.007252 | 0.007064 | 1,913,943.00 |
| 01 Jul 2024 | 0.007237 | 0.000362 | 5.27% | 0.007297 | 0.008569 | 0.006002 | 1,014,641.00 |
| 30 Jun 2024 | 0.006875 | 0.00 | 0.00% | 0.006875 | 0.006875 | 0.006875 | 0.00 |
| 29 Jun 2024 | 0.006875 | -0.000193 | -2.73% | 0.007107 | 0.01141 | 0.006618 | 273,251.00 |
| 28 Jun 2024 | 0.007068 | -0.000117 | -1.63% | 0.006884 | 0.007068 | 0.006708 | 21,905.00 |
| 27 Jun 2024 | 0.007185 | 0.000066 | 0.93% | 0.007118 | 0.007185 | 0.006573 | 15,650.00 |
| 26 Jun 2024 | 0.007119 | -0.001042 | -12.77% | 0.007191 | 0.011986 | 0.006445 | 254,968.00 |
| 25 Jun 2024 | 0.008161 | 0.000991 | 13.82% | 0.008158 | 0.008161 | 0.008158 | 38,533.00 |
| 24 Jun 2024 | 0.00717 | -0.001324 | -15.59% | 0.008023 | 0.009868 | 0.00555 | 81,670.00 |
| 23 Jun 2024 | 0.008494 | 0.000087 | 1.03% | 0.008409 | 0.008856 | 0.008406 | 47,997.00 |
| 22 Jun 2024 | 0.008407 | -0.000991 | -10.54% | 0.008598 | 0.008843 | 0.008201 | 158,884.00 |
| 21 Jun 2024 | 0.009398 | 0.000341 | 3.77% | 0.008433 | 0.009831 | 0.00555 | 302,501.00 |
| 20 Jun 2024 | 0.009057 | 0.000484 | 5.65% | 0.007794 | 0.009059 | 0.0062 | 81,747.00 |
| 19 Jun 2024 | 0.008573 | 0.00 | 0.00% | 0.009058 | 0.009058 | 0.007 | 6,378.00 |
| 18 Jun 2024 | 0.008573 | -0.000485 | -5.35% | 0.007863 | 0.008573 | 0.007 | 7,084.00 |
| 17 Jun 2024 | 0.009058 | 0.001001 | 12.42% | 0.007858 | 0.00933 | 0.007858 | 24,718.00 |
| 16 Jun 2024 | 0.008057 | -0.000516 | -6.02% | 0.008954 | 0.009415 | 0.008057 | 54,257.00 |
| 15 Jun 2024 | 0.008573 | -0.001544 | -15.26% | 0.008573 | 0.008573 | 0.008573 | 427.00 |
| 14 Jun 2024 | 0.010117 | 0.001229 | 13.83% | 0.010129 | 0.010129 | 0.008887 | 12,112.00 |
| 13 Jun 2024 | 0.008888 | -0.001019 | -10.29% | 0.010136 | 0.010136 | 0.008888 | 4,651.00 |
| 12 Jun 2024 | 0.009907 | 0.000437 | 4.61% | 0.009797 | 0.011194 | 0.009797 | 43,052.00 |
| 11 Jun 2024 | 0.00947 | -0.001184 | -11.11% | 0.010003 | 0.010161 | 0.00947 | 25,229.00 |
| 10 Jun 2024 | 0.010654 | 0.000141 | 1.34% | 0.010657 | 0.010668 | 0.008775 | 52,515.00 |
| 09 Jun 2024 | 0.010513 | -0.000425 | -3.89% | 0.01075 | 0.01075 | 0.009711 | 13,326.00 |
| 08 Jun 2024 | 0.010938 | -0.000109 | -0.99% | 0.011233 | 0.011254 | 0.010846 | 938,483.00 |
| 07 Jun 2024 | 0.011047 | -0.00039 | -3.41% | 0.011369 | 0.011892 | 0.010967 | 384,164.00 |
| 06 Jun 2024 | 0.011437 | 0.000131 | 1.16% | 0.01148 | 0.011871 | 0.011319 | 573,826.00 |
| 05 Jun 2024 | 0.011306 | 0.000535 | 4.97% | 0.01078 | 0.012997 | 0.006 | 105,180.00 |
| 04 Jun 2024 | 0.010771 | 0.000538 | 5.26% | 0.010233 | 0.010887 | 0.00814 | 234,191.00 |
| 03 Jun 2024 | 0.010233 | 0.000159 | 1.58% | 0.010233 | 0.010233 | 0.010231 | 23,495.00 |
| 02 Jun 2024 | 0.010074 | 0.000128 | 1.29% | 0.010027 | 0.010339 | 0.009808 | 312,752.00 |
| 01 Jun 2024 | 0.009946 | 0.000026 | 0.26% | 0.009908 | 0.009946 | 0.00978 | 122,575.00 |
| 31 May 2024 | 0.00992 | -0.00021 | -2.07% | 0.010089 | 0.010208 | 0.009774 | 243,126.00 |
| 30 May 2024 | 0.01013 | -0.000193 | -1.87% | 0.010324 | 0.010458 | 0.010073 | 791,645.00 |
| 29 May 2024 | 0.010323 | -0.000191 | -1.82% | 0.010485 | 0.010808 | 0.010297 | 1,367,453.00 |
| 28 May 2024 | 0.010514 | -0.000501 | -4.55% | 0.010827 | 0.011456 | 0.010472 | 746,955.00 |
| 27 May 2024 | 0.011015 | -0.000117 | -1.05% | 0.01113 | 0.011506 | 0.010287 | 569,790.00 |
| 26 May 2024 | 0.011132 | 0.000257 | 2.36% | 0.010866 | 0.013 | 0.010805 | 1,055,432.00 |
| 25 May 2024 | 0.010875 | 0.000103 | 0.96% | 0.010952 | 0.010952 | 0.010713 | 169,706.00 |
| 24 May 2024 | 0.010772 | -0.000164 | -1.50% | 0.010829 | 0.011318 | 0.010326 | 567,985.00 |
| 23 May 2024 | 0.010936 | 0.000216 | 2.01% | 0.010714 | 0.011788 | 0.010319 | 328,506.00 |
| 22 May 2024 | 0.01072 | -0.000022 | -0.20% | 0.010735 | 0.010997 | 0.010546 | 1,049,720.00 |
| 21 May 2024 | 0.010742 | 0.000681 | 6.77% | 0.010246 | 0.013741 | 0.010004 | 342,478.00 |
| 20 May 2024 | 0.010061 | 0.00082 | 8.87% | 0.009192 | 0.010948 | 0.006001 | 1,116,736.00 |
| 19 May 2024 | 0.009241 | -0.000125 | -1.33% | 0.009391 | 0.009541 | 0.009086 | 1,475,676.00 |
| 18 May 2024 | 0.009366 | 0.000101 | 1.09% | 0.00933 | 0.009688 | 0.009246 | 679,726.00 |
| 17 May 2024 | 0.009265 | 0.000394 | 4.44% | 0.008968 | 0.009377 | 0.008716 | 826,315.00 |
| 16 May 2024 | 0.008871 | -0.000448 | -4.81% | 0.009293 | 0.009324 | 0.008726 | 1,022,276.00 |
| 15 May 2024 | 0.009319 | 0.0011 | 13.38% | 0.008225 | 0.009324 | 0.008142 | 1,450,245.00 |
| 14 May 2024 | 0.008219 | -0.000232 | -2.75% | 0.008445 | 0.008481 | 0.00802 | 1,533,657.00 |
| 13 May 2024 | 0.008451 | 0.000169 | 2.04% | 0.008275 | 0.008753 | 0.008183 | 1,199,664.00 |
| 12 May 2024 | 0.008282 | -0.00000300 | -0.04% | 0.008255 | 0.008517 | 0.008176 | 1,358,141.00 |
| 11 May 2024 | 0.008285 | 0.000173 | 2.13% | 0.008091 | 0.008736 | 0.008028 | 1,263,274.00 |
| 10 May 2024 | 0.008112 | -0.000282 | -3.36% | 0.008389 | 0.008485 | 0.007862 | 742,487.00 |
| 09 May 2024 | 0.008394 | 0.000237 | 2.91% | 0.008336 | 0.009156 | 0.008248 | 976,059.00 |
| 08 May 2024 | 0.008157 | -0.000393 | -4.60% | 0.008539 | 0.008572 | 0.008157 | 831,386.00 |
| 07 May 2024 | 0.00855 | -0.000056 | -0.65% | 0.00871 | 0.009156 | 0.008488 | 880,981.00 |
| 06 May 2024 | 0.008606 | -0.000144 | -1.65% | 0.008736 | 0.008974 | 0.008572 | 1,181,723.00 |
| 05 May 2024 | 0.00875 | -0.000124 | -1.40% | 0.008904 | 0.008923 | 0.008663 | 1,477,041.00 |
| 04 May 2024 | 0.008874 | 0.000371 | 4.36% | 0.008703 | 0.009219 | 0.008697 | 1,110,117.00 |
| 03 May 2024 | 0.008503 | 0.000107 | 1.27% | 0.008378 | 0.009506 | 0.008249 | 726,872.00 |
| 02 May 2024 | 0.008396 | -0.000262 | -3.03% | 0.00872 | 0.008791 | 0.008063 | 286,664.00 |
| 01 May 2024 | 0.008658 | -0.000047 | -0.54% | 0.008429 | 0.009864 | 0.007907 | 298,925.00 |
| 30 Abr 2024 | 0.008705 | -0.000611 | -6.56% | 0.009179 | 0.009571 | 0.008338 | 1,098,450.00 |
| 29 Abr 2024 | 0.009316 | 0.00011 | 1.19% | 0.009209 | 0.013214 | 0.008682 | 712,845.00 |
| 28 Abr 2024 | 0.009206 | 0.000113 | 1.24% | 0.009117 | 0.009541 | 0.009085 | 1,155,161.00 |
| 27 Abr 2024 | 0.009093 | 0.000425 | 4.90% | 0.008549 | 0.01131 | 0.008516 | 127,792.00 |
| 26 Abr 2024 | 0.008668 | -0.00016 | -1.81% | 0.008828 | 0.008834 | 0.008496 | 1,509,392.00 |
| 25 Abr 2024 | 0.008828 | -0.000283 | -3.11% | 0.009117 | 0.009146 | 0.008667 | 1,534,659.00 |
| 24 Abr 2024 | 0.009111 | -0.00024 | -2.57% | 0.009746 | 0.009746 | 0.009008 | 871,120.00 |
| 23 Abr 2024 | 0.009351 | -0.002512 | -21.18% | 0.011847 | 0.012296 | 0.009265 | 1,468,564.00 |
| 22 Abr 2024 | 0.011863 | 0.000278 | 2.40% | 0.011588 | 0.012053 | 0.011572 | 938,865.00 |
| 21 Abr 2024 | 0.011585 | -0.000072 | -0.62% | 0.011674 | 0.011842 | 0.011488 | 1,082,767.00 |
| 20 Abr 2024 | 0.011657 | 0.000306 | 2.70% | 0.011403 | 0.014085 | 0.011361 | 566,678.00 |
| 19 Abr 2024 | 0.011351 | 0.000201 | 1.80% | 0.011176 | 0.011743 | 0.010343 | 472,783.00 |
| 18 Abr 2024 | 0.01115 | 0.000596 | 5.65% | 0.011307 | 0.011521 | 0.010616 | 436,954.00 |
| 17 Abr 2024 | 0.010554 | -0.000749 | -6.63% | 0.0116 | 0.013002 | 0.010487 | 2,262,076.00 |
| 16 Abr 2024 | 0.011303 | -0.000926 | -7.57% | 0.011537 | 0.011922 | 0.011219 | 163,912.00 |
| 15 Abr 2024 | 0.012229 | 0.000176 | 1.46% | 0.012052 | 0.012977 | 0.011985 | 60,583.00 |
| 14 Abr 2024 | 0.012053 | 0.00165 | 15.86% | 0.009785 | 0.012642 | 0.009785 | 110,752.00 |
| 13 Abr 2024 | 0.010403 | -0.002943 | -22.05% | 0.012642 | 0.012988 | 0.009467 | 438,812.00 |
| 12 Abr 2024 | 0.013346 | 0.00000100 | 0.01% | 0.013345 | 0.014568 | 0.012652 | 464,152.00 |
| 11 Abr 2024 | 0.013345 | -0.000306 | -2.24% | 0.013178 | 0.0146 | 0.013178 | 890,058.00 |
| 10 Abr 2024 | 0.013651 | 0.000375 | 2.82% | 0.013256 | 0.013651 | 0.0126 | 120,541.00 |
| 09 Abr 2024 | 0.013276 | -0.000425 | -3.10% | 0.013685 | 0.021 | 0.0107 | 1,012,486.00 |
| 08 Abr 2024 | 0.013701 | 0.000472 | 3.57% | 0.01322 | 0.013845 | 0.012972 | 964,269.00 |
| 07 Abr 2024 | 0.013229 | 0.000128 | 0.98% | 0.013099 | 0.013329 | 0.012593 | 1,190,768.00 |
| 06 Abr 2024 | 0.013101 | 0.00017 | 1.31% | 0.012885 | 0.013304 | 0.012673 | 550,466.00 |
| 05 Abr 2024 | 0.012931 | -0.000123 | -0.94% | 0.013037 | 0.013516 | 0.012049 | 1,110,078.00 |
| 04 Abr 2024 | 0.013054 | -0.000141 | -1.07% | 0.013197 | 0.013473 | 0.012929 | 1,055,216.00 |
![Logo de GCOIN [Galaxy Fight Club] (GCOINUSDT).](/common/images/company/COIN_GCOINUUSD.png){kind=small}
![Gráfica de la cotización de GCOIN [Galaxy Fight Club] (GCOINUSDT).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
