GEMUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 May 2024 | 0.000101 | 0.00000200 | 2.02% | 0.000099 | 0.000103 | 0.000098 | 136,578,173.00 |
06 May 2024 | 0.000099 | -0.00000067 | -0.67% | 0.0001 | 0.000101 | 0.000097 | 134,016,201.00 |
05 May 2024 | 0.0001 | 0.00000042 | 0.42% | 0.000099 | 0.000103 | 0.000099 | 137,182,373.00 |
04 May 2024 | 0.000099 | -0.00000074 | -0.74% | 0.0001 | 0.000104 | 0.000097 | 137,470,176.00 |
03 May 2024 | 0.0001 | 0.00000074 | 0.74% | 0.000099 | 0.000103 | 0.000095 | 131,098,747.00 |
02 May 2024 | 0.000099 | 0.00000300 | 3.10% | 0.000097 | 0.0001 | 0.000096 | 138,948,676.00 |
01 May 2024 | 0.000097 | -0.00000200 | -2.03% | 0.000099 | 0.000099 | 0.000092 | 142,012,131.00 |
30 Abr 2024 | 0.000099 | -0.00001 | -9.23% | 0.000109 | 0.000112 | 0.000095 | 129,900,460.00 |
29 Abr 2024 | 0.000108 | 0.000015 | 15.98% | 0.000094 | 0.000114 | 0.000094 | 144,725,770.00 |
28 Abr 2024 | 0.000094 | 0.00000200 | 2.18% | 0.000092 | 0.000095 | 0.000092 | 132,423,703.00 |
27 Abr 2024 | 0.000092 | 0.00000087 | 0.96% | 0.00009 | 0.000095 | 0.00009 | 45,484,466.00 |
26 Abr 2024 | 0.000091 | 0.00000094 | 1.05% | 0.00009 | 0.000095 | 0.000089 | 91,730,705.00 |
25 Abr 2024 | 0.00009 | -0.000016 | -15.16% | 0.000106 | 0.000106 | 0.000089 | 130,347,332.00 |
24 Abr 2024 | 0.000106 | -0.00001 | -8.69% | 0.000114 | 0.000116 | 0.000105 | 93,930,610.00 |
23 Abr 2024 | 0.000115 | 0.00000015 | 0.13% | 0.000114 | 0.00012 | 0.000111 | 88,191,014.00 |
22 Abr 2024 | 0.000115 | 0.00000200 | 1.77% | 0.000113 | 0.000116 | 0.000111 | 120,478,455.00 |
21 Abr 2024 | 0.000113 | -0.00000200 | -1.74% | 0.000115 | 0.000115 | 0.000111 | 79,223,956.00 |
20 Abr 2024 | 0.000115 | 0.00000400 | 3.62% | 0.00011 | 0.00012 | 0.00011 | 41,996,940.00 |
19 Abr 2024 | 0.00011 | -0.000011 | -9.03% | 0.000122 | 0.000123 | 0.00011 | 95,598,260.00 |
18 Abr 2024 | 0.000122 | -0.00000900 | -6.86% | 0.000131 | 0.00014 | 0.00012 | 76,888,445.00 |
17 Abr 2024 | 0.000131 | 0.000027 | 26.02% | 0.000103 | 0.00014 | 0.0001 | 37,020,352.00 |
16 Abr 2024 | 0.000104 | 0.00000300 | 2.98% | 0.000101 | 0.000107 | 0.0001 | 32,241,870.00 |
15 Abr 2024 | 0.000101 | -0.00000200 | -1.95% | 0.000103 | 0.00011 | 0.000101 | 40,412,304.00 |
14 Abr 2024 | 0.000103 | -0.00000200 | -1.90% | 0.000105 | 0.000107 | 0.000102 | 106,022,049.00 |
13 Abr 2024 | 0.000105 | -0.00000600 | -5.42% | 0.000111 | 0.000113 | 0.000105 | 79,445,190.00 |
12 Abr 2024 | 0.000111 | -0.00000700 | -5.96% | 0.000118 | 0.00012 | 0.00011 | 57,889,891.00 |
11 Abr 2024 | 0.000117 | -0.00000088 | -0.74% | 0.000119 | 0.000131 | 0.000114 | 39,044,376.00 |
10 Abr 2024 | 0.000118 | 0.00000200 | 1.71% | 0.000117 | 0.00012 | 0.000115 | 53,125,271.00 |
09 Abr 2024 | 0.000117 | -0.00000900 | -7.16% | 0.000126 | 0.000129 | 0.000115 | 66,362,558.00 |
08 Abr 2024 | 0.000126 | -0.00000700 | -5.26% | 0.00013 | 0.000135 | 0.000122 | 72,527,036.00 |
07 Abr 2024 | 0.000133 | 0.00000500 | 3.92% | 0.000128 | 0.000135 | 0.000125 | 113,014,519.00 |
06 Abr 2024 | 0.000128 | -0.00000500 | -3.78% | 0.000132 | 0.000133 | 0.000125 | 121,248,949.00 |
05 Abr 2024 | 0.000132 | -0.000014 | -9.54% | 0.000147 | 0.000147 | 0.000131 | 86,805,815.00 |
04 Abr 2024 | 0.000147 | 0.00000400 | 2.80% | 0.000143 | 0.000147 | 0.000142 | 94,324,807.00 |
03 Abr 2024 | 0.000143 | 0.00000600 | 4.36% | 0.000137 | 0.000145 | 0.000135 | 91,855,154.00 |
02 Abr 2024 | 0.000138 | 0.00000100 | 0.73% | 0.000138 | 0.00014 | 0.000135 | 91,641,384.00 |
01 Abr 2024 | 0.000136 | -0.00000084 | -0.61% | 0.000139 | 0.00014 | 0.000133 | 79,200,030.00 |
31 Mar 2024 | 0.000137 | -0.00000300 | -2.14% | 0.00014 | 0.000141 | 0.000136 | 64,153,798.00 |
30 Mar 2024 | 0.00014 | 0.00000700 | 5.25% | 0.000133 | 0.00014 | 0.000131 | 95,471,340.00 |
29 Mar 2024 | 0.000133 | -0.00000800 | -5.66% | 0.000141 | 0.000144 | 0.00013 | 110,260,384.00 |
28 Mar 2024 | 0.000141 | -0.00000500 | -3.41% | 0.000147 | 0.000149 | 0.00014 | 141,924,351.00 |
27 Mar 2024 | 0.000147 | -0.00000019 | -0.13% | 0.000148 | 0.00015 | 0.000145 | 130,993,777.00 |
26 Mar 2024 | 0.000147 | 0.00000700 | 5.01% | 0.000138 | 0.000149 | 0.000135 | 149,360,852.00 |
25 Mar 2024 | 0.00014 | 0.00000100 | 0.72% | 0.000138 | 0.00014 | 0.000135 | 132,938,116.00 |
24 Mar 2024 | 0.000138 | 0.00000600 | 4.54% | 0.000132 | 0.00014 | 0.000129 | 109,752,464.00 |
23 Mar 2024 | 0.000132 | 0.00000300 | 2.32% | 0.00013 | 0.00014 | 0.000129 | 168,796,168.00 |
22 Mar 2024 | 0.000129 | -0.00000500 | -3.71% | 0.000135 | 0.000136 | 0.000129 | 158,999,845.00 |
21 Mar 2024 | 0.000135 | 0.00000500 | 3.87% | 0.000129 | 0.000135 | 0.000129 | 127,324,979.00 |
20 Mar 2024 | 0.000129 | 0.00000200 | 1.57% | 0.000129 | 0.00013 | 0.000124 | 163,443,883.00 |
19 Mar 2024 | 0.000128 | -0.000014 | -9.90% | 0.000141 | 0.00016 | 0.000122 | 185,831,372.00 |
18 Mar 2024 | 0.000141 | -0.00000100 | -0.70% | 0.000143 | 0.00015 | 0.000139 | 160,419,662.00 |
17 Mar 2024 | 0.000143 | -0.00000600 | -4.03% | 0.000149 | 0.000149 | 0.000142 | 160,249,028.00 |
16 Mar 2024 | 0.000149 | -0.00000500 | -3.26% | 0.000154 | 0.000155 | 0.000145 | 156,102,689.00 |
15 Mar 2024 | 0.000154 | -0.00000300 | -1.92% | 0.000157 | 0.00017 | 0.00014 | 151,363,253.00 |
14 Mar 2024 | 0.000157 | -0.00000700 | -4.27% | 0.00016 | 0.000173 | 0.000148 | 162,901,207.00 |
13 Mar 2024 | 0.000164 | 0.00000900 | 5.80% | 0.000156 | 0.000191 | 0.000135 | 171,310,581.00 |
12 Mar 2024 | 0.000155 | 0.00000100 | 0.65% | 0.000159 | 0.00021 | 0.000143 | 187,571,960.00 |
11 Mar 2024 | 0.000154 | 0.000035 | 29.37% | 0.00012 | 0.000181 | 0.000115 | 198,467,848.00 |
10 Mar 2024 | 0.000119 | -0.00000100 | -0.83% | 0.00012 | 0.000125 | 0.000113 | 164,417,546.00 |
09 Mar 2024 | 0.00012 | -0.00000024 | -0.20% | 0.00012 | 0.00013 | 0.00011 | 147,674,860.00 |
08 Mar 2024 | 0.00012 | 0.00000800 | 7.09% | 0.000112 | 0.00013 | 0.000109 | 179,172,977.00 |
07 Mar 2024 | 0.000113 | 0.00000600 | 5.62% | 0.000108 | 0.000115 | 0.000106 | 188,852,692.00 |
06 Mar 2024 | 0.000107 | -0.00000300 | -2.75% | 0.000113 | 0.000115 | 0.000106 | 161,415,084.00 |
05 Mar 2024 | 0.000109 | -0.00000800 | -6.83% | 0.000118 | 0.000125 | 0.000105 | 143,353,718.00 |
04 Mar 2024 | 0.000117 | -0.00000800 | -6.39% | 0.000125 | 0.00013 | 0.000105 | 150,711,553.00 |
03 Mar 2024 | 0.000125 | 0.000017 | 15.78% | 0.000108 | 0.000148 | 0.000107 | 171,391,372.00 |
02 Mar 2024 | 0.000108 | -0.00000400 | -3.60% | 0.000111 | 0.000111 | 0.000107 | 193,906,601.00 |
01 Mar 2024 | 0.000111 | -0.00000600 | -5.10% | 0.000117 | 0.000119 | 0.000111 | 156,612,722.00 |
29 Feb 2024 | 0.000118 | -0.00000200 | -1.67% | 0.00012 | 0.000121 | 0.000116 | 171,317,782.00 |
28 Feb 2024 | 0.00012 | -0.00000300 | -2.43% | 0.000123 | 0.000125 | 0.000117 | 140,949,809.00 |
27 Feb 2024 | 0.000123 | 0.00 | 0.00% | 0.000121 | 0.000126 | 0.000118 | 175,423,211.00 |
26 Feb 2024 | 0.000123 | 0.000013 | 11.79% | 0.00011 | 0.000135 | 0.000109 | 147,147,715.00 |
25 Feb 2024 | 0.00011 | -0.00000093 | -0.84% | 0.000111 | 0.000114 | 0.000106 | 163,674,976.00 |
24 Feb 2024 | 0.000111 | -0.00000800 | -6.70% | 0.000119 | 0.000119 | 0.00011 | 180,172,130.00 |
23 Feb 2024 | 0.000119 | 0.00000300 | 2.57% | 0.00012 | 0.000143 | 0.000112 | 154,412,500.00 |
22 Feb 2024 | 0.000117 | 0.000017 | 17.08% | 0.000099 | 0.000125 | 0.000097 | 128,945,542.00 |
21 Feb 2024 | 0.0001 | -0.00000500 | -4.79% | 0.000104 | 0.000126 | 0.00009 | 175,235,121.00 |
20 Feb 2024 | 0.000104 | -0.00000800 | -7.12% | 0.000112 | 0.000113 | 0.0001 | 164,543,062.00 |
19 Feb 2024 | 0.000112 | 0.00000200 | 1.82% | 0.000111 | 0.000115 | 0.00011 | 184,846,216.00 |
18 Feb 2024 | 0.00011 | -0.000012 | -9.84% | 0.000121 | 0.000122 | 0.00011 | 155,613,597.00 |
17 Feb 2024 | 0.000122 | 0.00000900 | 7.97% | 0.000113 | 0.000133 | 0.000112 | 183,066,894.00 |
16 Feb 2024 | 0.000113 | 0.00000200 | 1.80% | 0.000111 | 0.000115 | 0.000106 | 172,993,227.00 |
15 Feb 2024 | 0.000111 | -0.00000600 | -5.13% | 0.000117 | 0.000117 | 0.000106 | 157,371,388.00 |
14 Feb 2024 | 0.000117 | -0.00000300 | -2.50% | 0.00012 | 0.000126 | 0.000115 | 147,672,525.00 |
13 Feb 2024 | 0.00012 | 0.00001 | 9.07% | 0.00011 | 0.000151 | 0.000107 | 204,581,937.00 |
12 Feb 2024 | 0.00011 | 0.00000900 | 8.90% | 0.000101 | 0.000128 | 0.0001 | 161,656,276.00 |
11 Feb 2024 | 0.000101 | 0.00000200 | 2.01% | 0.0001 | 0.000103 | 0.000099 | 220,909,989.00 |
10 Feb 2024 | 0.000099 | -0.00000200 | -1.97% | 0.000102 | 0.000103 | 0.000095 | 174,576,979.00 |
09 Feb 2024 | 0.000101 | 0.00000800 | 8.59% | 0.000093 | 0.000129 | 0.000093 | 174,402,333.00 |
08 Feb 2024 | 0.000093 | 0.00000500 | 5.67% | 0.000088 | 0.000095 | 0.000087 | 205,929,895.00 |