Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.GHSTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 1.24 | 0.060 | 5.21% | 1.18 | 1.28 | 1.16 | 36,342.00 |
| 29 Jun 2024 | 1.18 | 0.00 | -0.04% | 1.18 | 1.20 | 1.17 | 16,786.00 |
| 28 Jun 2024 | 1.18 | -0.080 | -6.21% | 1.26 | 1.28 | 1.18 | 29,699.00 |
| 27 Jun 2024 | 1.25 | 0.040 | 3.69% | 1.21 | 1.26 | 1.19 | 25,361.00 |
| 26 Jun 2024 | 1.21 | -0.050 | -4.23% | 1.26 | 1.27 | 1.20 | 13,454.00 |
| 25 Jun 2024 | 1.26 | -0.010 | -0.64% | 1.27 | 1.28 | 1.25 | 26,583.00 |
| 24 Jun 2024 | 1.27 | 0.020 | 1.70% | 1.25 | 1.28 | 1.22 | 20,679.00 |
| 23 Jun 2024 | 1.25 | -0.050 | -3.99% | 1.31 | 1.33 | 1.25 | 19,576.00 |
| 22 Jun 2024 | 1.30 | 0.020 | 1.75% | 1.28 | 1.31 | 1.27 | 24,745.00 |
| 21 Jun 2024 | 1.28 | -0.010 | -0.62% | 1.29 | 1.31 | 1.25 | 33,791.00 |
| 20 Jun 2024 | 1.29 | 0.030 | 2.57% | 1.26 | 1.34 | 1.25 | 18,791.00 |
| 19 Jun 2024 | 1.26 | 0.00 | -0.33% | 1.26 | 1.29 | 1.25 | 18,396.00 |
| 18 Jun 2024 | 1.26 | -0.100 | -7.04% | 1.36 | 1.36 | 1.20 | 39,260.00 |
| 17 Jun 2024 | 1.36 | -0.140 | -9.18% | 1.49 | 1.50 | 1.33 | 46,597.00 |
| 16 Jun 2024 | 1.49 | 0.030 | 2.17% | 1.47 | 1.50 | 1.45 | 23,239.00 |
| 15 Jun 2024 | 1.46 | 0.040 | 2.48% | 1.42 | 1.48 | 1.41 | 33,815.00 |
| 14 Jun 2024 | 1.42 | -0.100 | -6.63% | 1.53 | 1.56 | 1.41 | 39,216.00 |
| 13 Jun 2024 | 1.53 | -0.090 | -5.51% | 1.63 | 1.63 | 1.52 | 41,897.00 |
| 12 Jun 2024 | 1.62 | -0.040 | -2.39% | 1.66 | 1.72 | 1.59 | 58,495.00 |
| 11 Jun 2024 | 1.65 | 0.070 | 4.52% | 1.58 | 1.72 | 1.51 | 81,657.00 |
| 10 Jun 2024 | 1.58 | -0.120 | -6.98% | 1.70 | 1.70 | 1.58 | 41,686.00 |
| 09 Jun 2024 | 1.70 | -0.020 | -1.06% | 1.72 | 1.73 | 1.65 | 53,170.00 |
| 08 Jun 2024 | 1.72 | -0.160 | -8.44% | 1.91 | 2.15 | 1.70 | 44,442.00 |
| 07 Jun 2024 | 1.88 | 0.140 | 8.13% | 1.74 | 2.02 | 1.74 | 72,278.00 |
| 06 Jun 2024 | 1.74 | -0.010 | -0.66% | 1.75 | 1.81 | 1.72 | 109,208.00 |
| 05 Jun 2024 | 1.75 | -0.030 | -1.43% | 1.77 | 1.87 | 1.69 | 174,328.00 |
| 04 Jun 2024 | 1.77 | -0.170 | -8.65% | 1.93 | 1.93 | 1.72 | 101,067.00 |
| 03 Jun 2024 | 1.94 | 0.340 | 20.99% | 1.60 | 2.03 | 1.60 | 131,095.00 |
| 02 Jun 2024 | 1.61 | 0.00 | 0.24% | 1.60 | 1.67 | 1.58 | 67,050.00 |
| 01 Jun 2024 | 1.60 | 0.020 | 0.97% | 1.58 | 1.68 | 1.57 | 94,334.00 |
| 31 May 2024 | 1.59 | -0.040 | -2.25% | 1.62 | 1.72 | 1.58 | 81,748.00 |
| 30 May 2024 | 1.62 | 0.050 | 3.12% | 1.57 | 1.66 | 1.53 | 43,308.00 |
| 29 May 2024 | 1.57 | 0.010 | 0.52% | 1.56 | 1.62 | 1.55 | 59,268.00 |
| 28 May 2024 | 1.57 | -0.010 | -0.65% | 1.58 | 1.65 | 1.54 | 67,961.00 |
| 27 May 2024 | 1.58 | 0.00 | -0.21% | 1.58 | 1.62 | 1.54 | 66,582.00 |
| 26 May 2024 | 1.58 | 0.030 | 1.83% | 1.55 | 1.63 | 1.53 | 26,632.00 |
| 25 May 2024 | 1.55 | 0.020 | 1.44% | 1.54 | 1.61 | 1.53 | 28,477.00 |
| 24 May 2024 | 1.53 | -0.030 | -1.79% | 1.56 | 1.57 | 1.50 | 22,105.00 |
| 23 May 2024 | 1.56 | -0.090 | -5.60% | 1.65 | 1.66 | 1.50 | 49,282.00 |
| 22 May 2024 | 1.65 | -0.100 | -5.84% | 1.74 | 1.75 | 1.65 | 57,128.00 |
| 21 May 2024 | 1.75 | -0.020 | -1.06% | 1.77 | 1.84 | 1.74 | 54,632.00 |
| 20 May 2024 | 1.77 | 0.110 | 6.65% | 1.66 | 1.78 | 1.64 | 28,458.00 |
| 19 May 2024 | 1.66 | -0.040 | -2.61% | 1.71 | 1.72 | 1.63 | 19,984.00 |
| 18 May 2024 | 1.70 | -0.070 | -3.81% | 1.76 | 1.77 | 1.70 | 27,007.00 |
| 17 May 2024 | 1.77 | 0.040 | 2.15% | 1.74 | 1.82 | 1.72 | 27,728.00 |
| 16 May 2024 | 1.73 | -0.030 | -1.51% | 1.76 | 1.81 | 1.71 | 24,926.00 |
| 15 May 2024 | 1.76 | 0.110 | 6.45% | 1.66 | 1.78 | 1.63 | 30,371.00 |
| 14 May 2024 | 1.65 | -0.050 | -3.20% | 1.71 | 1.72 | 1.64 | 18,160.00 |
| 13 May 2024 | 1.71 | -0.020 | -1.16% | 1.72 | 1.75 | 1.66 | 23,109.00 |
| 12 May 2024 | 1.73 | -0.020 | -0.86% | 1.74 | 1.76 | 1.72 | 14,491.00 |
| 11 May 2024 | 1.74 | 0.00 | 0.00% | 1.74 | 1.81 | 1.74 | 25,399.00 |
| 10 May 2024 | 1.74 | -0.090 | -4.76% | 1.83 | 1.87 | 1.71 | 50,916.00 |
| 09 May 2024 | 1.83 | 0.080 | 4.67% | 1.76 | 1.88 | 1.72 | 37,468.00 |
| 08 May 2024 | 1.75 | -0.140 | -7.65% | 1.88 | 1.93 | 1.74 | 37,066.00 |
| 07 May 2024 | 1.89 | 0.090 | 4.80% | 1.81 | 2.02 | 1.78 | 68,644.00 |
| 06 May 2024 | 1.81 | -0.050 | -2.59% | 1.85 | 1.92 | 1.80 | 29,338.00 |
| 05 May 2024 | 1.86 | 0.00 | 0.19% | 1.85 | 1.88 | 1.79 | 28,357.00 |
| 04 May 2024 | 1.85 | -0.010 | -0.30% | 1.85 | 1.91 | 1.84 | 37,125.00 |
| 03 May 2024 | 1.86 | 0.090 | 5.18% | 1.76 | 1.87 | 1.76 | 64,416.00 |
| 02 May 2024 | 1.77 | 0.050 | 2.67% | 1.73 | 1.81 | 1.67 | 49,290.00 |
| 01 May 2024 | 1.72 | 0.030 | 1.65% | 1.70 | 1.73 | 1.57 | 67,429.00 |
| 30 Abr 2024 | 1.69 | -0.190 | -10.20% | 1.87 | 1.88 | 1.63 | 127,682.00 |
| 29 Abr 2024 | 1.88 | 0.180 | 10.31% | 1.71 | 2.11 | 1.66 | 92,289.00 |
| 28 Abr 2024 | 1.71 | -0.080 | -4.57% | 1.79 | 1.83 | 1.71 | 16,633.00 |
| 27 Abr 2024 | 1.79 | 0.030 | 1.92% | 1.75 | 1.80 | 1.71 | 28,367.00 |
| 26 Abr 2024 | 1.76 | -0.080 | -4.31% | 1.83 | 1.86 | 1.75 | 36,974.00 |
| 25 Abr 2024 | 1.84 | 0.020 | 1.00% | 1.83 | 1.86 | 1.77 | 41,006.00 |
| 24 Abr 2024 | 1.82 | -0.130 | -6.75% | 1.95 | 2.05 | 1.81 | 65,147.00 |
| 23 Abr 2024 | 1.95 | -0.100 | -4.77% | 2.04 | 2.07 | 1.92 | 49,245.00 |
| 22 Abr 2024 | 2.05 | -0.110 | -5.21% | 2.15 | 2.20 | 2.01 | 66,039.00 |
| 21 Abr 2024 | 2.16 | 0.090 | 4.10% | 2.07 | 2.20 | 1.99 | 58,202.00 |
| 20 Abr 2024 | 2.07 | 0.090 | 4.70% | 1.98 | 2.09 | 1.95 | 72,834.00 |
| 19 Abr 2024 | 1.98 | -0.040 | -2.04% | 2.02 | 2.13 | 1.88 | 71,433.00 |
| 18 Abr 2024 | 2.02 | 0.050 | 2.34% | 1.95 | 2.31 | 1.90 | 53,315.00 |
| 17 Abr 2024 | 1.98 | 0.250 | 14.70% | 1.71 | 2.35 | 1.68 | 95,100.00 |
| 16 Abr 2024 | 1.72 | -0.010 | -0.58% | 1.73 | 1.76 | 1.61 | 84,476.00 |
| 15 Abr 2024 | 1.73 | -0.140 | -7.56% | 1.87 | 1.99 | 1.71 | 125,086.00 |
| 14 Abr 2024 | 1.87 | 0.160 | 9.21% | 1.71 | 1.89 | 1.62 | 129,443.00 |
| 13 Abr 2024 | 1.72 | -0.360 | -17.52% | 2.07 | 2.29 | 1.68 | 139,606.00 |
| 12 Abr 2024 | 2.08 | -0.340 | -14.08% | 2.44 | 2.47 | 2.01 | 117,347.00 |
| 11 Abr 2024 | 2.42 | -0.110 | -4.19% | 2.53 | 2.75 | 2.40 | 104,018.00 |
| 10 Abr 2024 | 2.53 | -0.020 | -0.71% | 2.54 | 2.63 | 2.40 | 143,682.00 |
| 09 Abr 2024 | 2.55 | -0.420 | -14.11% | 2.95 | 2.96 | 2.54 | 147,752.00 |
| 08 Abr 2024 | 2.96 | -0.030 | -0.90% | 2.99 | 3.06 | 2.91 | 107,636.00 |
| 07 Abr 2024 | 2.99 | 0.020 | 0.52% | 2.97 | 3.12 | 2.90 | 129,341.00 |
| 06 Abr 2024 | 2.97 | -0.140 | -4.48% | 3.12 | 3.12 | 2.96 | 62,127.00 |
| 05 Abr 2024 | 3.11 | -0.090 | -2.75% | 3.16 | 3.32 | 2.90 | 89,487.00 |
| 04 Abr 2024 | 3.20 | -0.090 | -2.83% | 3.31 | 3.40 | 2.99 | 89,929.00 |
| 03 Abr 2024 | 3.30 | 0.470 | 16.81% | 2.79 | 3.73 | 2.51 | 100,450.00 |
| 02 Abr 2024 | 2.82 | -0.420 | -12.94% | 3.21 | 3.56 | 2.72 | 122,197.00 |
