Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.GNSUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 3.34 | 0.090 | 2.77% | 3.25 | 3.35 | 3.21 | 13,951.00 |
| 03 Jun 2024 | 3.25 | 0.100 | 3.04% | 3.16 | 3.28 | 3.15 | 17,798.00 |
| 02 Jun 2024 | 3.16 | 0.020 | 0.67% | 3.12 | 3.20 | 3.11 | 12,359.00 |
| 01 Jun 2024 | 3.14 | -0.030 | -0.82% | 3.16 | 3.17 | 3.09 | 12,021.00 |
| 31 May 2024 | 3.16 | -0.060 | -1.77% | 3.23 | 3.29 | 3.15 | 16,954.00 |
| 30 May 2024 | 3.22 | -0.040 | -1.14% | 3.25 | 3.31 | 3.17 | 16,653.00 |
| 29 May 2024 | 3.26 | 0.050 | 1.72% | 3.20 | 3.28 | 3.18 | 15,300.00 |
| 28 May 2024 | 3.20 | -0.080 | -2.44% | 3.28 | 3.29 | 3.16 | 20,867.00 |
| 27 May 2024 | 3.28 | -0.010 | -0.21% | 3.30 | 3.32 | 3.24 | 13,378.00 |
| 26 May 2024 | 3.29 | 0.060 | 1.95% | 3.23 | 3.31 | 3.20 | 10,672.00 |
| 25 May 2024 | 3.23 | 0.070 | 2.22% | 3.17 | 3.23 | 3.16 | 6,160.00 |
| 24 May 2024 | 3.16 | 0.030 | 0.90% | 3.15 | 3.19 | 3.05 | 16,754.00 |
| 23 May 2024 | 3.13 | -0.060 | -1.94% | 3.19 | 3.28 | 3.03 | 20,033.00 |
| 22 May 2024 | 3.19 | -0.090 | -2.86% | 3.29 | 3.32 | 3.14 | 27,716.00 |
| 21 May 2024 | 3.28 | -0.100 | -2.84% | 3.36 | 3.39 | 3.23 | 13,608.00 |
| 20 May 2024 | 3.38 | 0.180 | 5.46% | 3.20 | 3.41 | 3.14 | 11,290.00 |
| 19 May 2024 | 3.20 | -0.100 | -2.94% | 3.31 | 3.32 | 3.19 | 6,130.00 |
| 18 May 2024 | 3.30 | 0.030 | 0.86% | 3.27 | 3.32 | 3.23 | 5,277.00 |
| 17 May 2024 | 3.27 | 0.140 | 4.60% | 3.14 | 3.31 | 3.11 | 4,535.00 |
| 16 May 2024 | 3.13 | -0.110 | -3.49% | 3.25 | 3.31 | 3.10 | 3,722.00 |
| 15 May 2024 | 3.24 | 0.200 | 6.47% | 3.05 | 3.26 | 3.04 | 6,007.00 |
| 14 May 2024 | 3.05 | -0.070 | -2.12% | 3.10 | 3.14 | 3.00 | 6,154.00 |
| 13 May 2024 | 3.11 | -0.040 | -1.21% | 3.15 | 3.16 | 3.03 | 8,851.00 |
| 12 May 2024 | 3.15 | 0.00 | 0.16% | 3.14 | 3.19 | 3.10 | 3,348.00 |
| 11 May 2024 | 3.14 | -0.020 | -0.47% | 3.16 | 3.22 | 3.14 | 9,888.00 |
| 10 May 2024 | 3.16 | -0.130 | -3.84% | 3.29 | 3.45 | 3.14 | 13,708.00 |
| 09 May 2024 | 3.29 | 0.080 | 2.62% | 3.21 | 3.29 | 3.14 | 1,768.00 |
| 08 May 2024 | 3.20 | -0.020 | -0.74% | 3.21 | 3.28 | 3.18 | 3,286.00 |
| 07 May 2024 | 3.23 | -0.050 | -1.53% | 3.28 | 3.36 | 3.21 | 3,386.00 |
| 06 May 2024 | 3.28 | -0.250 | -7.17% | 3.52 | 3.56 | 3.27 | 6,118.00 |
| 05 May 2024 | 3.53 | 0.030 | 0.74% | 3.50 | 3.53 | 3.42 | 3,631.00 |
| 04 May 2024 | 3.50 | 0.040 | 1.16% | 3.46 | 3.54 | 3.44 | 3,709.00 |
| 03 May 2024 | 3.46 | 0.150 | 4.59% | 3.31 | 3.48 | 3.29 | 5,395.00 |
| 02 May 2024 | 3.31 | 0.160 | 5.08% | 3.17 | 3.34 | 3.12 | 5,532.00 |
| 01 May 2024 | 3.15 | -0.040 | -1.19% | 3.19 | 3.21 | 3.01 | 12,428.00 |
| 30 Abr 2024 | 3.19 | -0.170 | -4.92% | 3.34 | 3.39 | 3.08 | 10,941.00 |
| 29 Abr 2024 | 3.35 | 0.030 | 0.96% | 3.32 | 3.37 | 3.25 | 11,828.00 |
| 28 Abr 2024 | 3.32 | -0.160 | -4.54% | 3.48 | 3.60 | 3.27 | 14,265.00 |
| 27 Abr 2024 | 3.48 | 0.070 | 2.14% | 3.42 | 3.52 | 3.33 | 12,008.00 |
| 26 Abr 2024 | 3.41 | -0.060 | -1.79% | 3.46 | 3.50 | 3.37 | 6,310.00 |
| 25 Abr 2024 | 3.47 | 0.070 | 2.03% | 3.40 | 3.51 | 3.33 | 11,925.00 |
| 24 Abr 2024 | 3.40 | -0.180 | -5.11% | 3.57 | 3.66 | 3.37 | 16,495.00 |
| 23 Abr 2024 | 3.58 | 0.060 | 1.67% | 3.54 | 3.61 | 3.47 | 12,575.00 |
| 22 Abr 2024 | 3.52 | 0.080 | 2.44% | 3.43 | 3.56 | 3.42 | 10,315.00 |
| 21 Abr 2024 | 3.44 | -0.110 | -3.15% | 3.54 | 3.58 | 3.38 | 13,083.00 |
| 20 Abr 2024 | 3.55 | 0.040 | 1.08% | 3.51 | 3.66 | 3.31 | 24,631.00 |
| 19 Abr 2024 | 3.51 | 0.080 | 2.24% | 3.43 | 3.61 | 3.25 | 11,507.00 |
| 18 Abr 2024 | 3.44 | 0.140 | 4.22% | 3.29 | 3.44 | 3.26 | 20,534.00 |
| 17 Abr 2024 | 3.30 | -0.100 | -3.06% | 3.37 | 3.38 | 3.20 | 23,863.00 |
| 16 Abr 2024 | 3.40 | 0.070 | 2.13% | 3.32 | 3.46 | 3.19 | 25,507.00 |
| 15 Abr 2024 | 3.33 | -0.250 | -7.09% | 3.57 | 3.73 | 3.30 | 24,718.00 |
| 14 Abr 2024 | 3.58 | 0.130 | 3.70% | 3.42 | 3.62 | 3.29 | 33,279.00 |
| 13 Abr 2024 | 3.46 | -0.380 | -9.93% | 3.81 | 3.83 | 3.08 | 23,459.00 |
| 12 Abr 2024 | 3.84 | -0.630 | -14.03% | 4.46 | 4.54 | 3.61 | 26,612.00 |
| 11 Abr 2024 | 4.46 | -0.140 | -3.08% | 4.62 | 4.64 | 4.45 | 16,130.00 |
| 10 Abr 2024 | 4.61 | -0.040 | -0.88% | 4.65 | 4.68 | 4.41 | 18,285.00 |
| 09 Abr 2024 | 4.65 | -0.290 | -5.80% | 4.93 | 4.99 | 4.62 | 15,536.00 |
| 08 Abr 2024 | 4.93 | 0.280 | 5.97% | 4.70 | 4.99 | 4.61 | 22,182.00 |
| 07 Abr 2024 | 4.65 | 0.180 | 4.12% | 4.45 | 4.66 | 4.44 | 13,785.00 |
| 06 Abr 2024 | 4.47 | 0.020 | 0.49% | 4.44 | 4.51 | 4.44 | 10,378.00 |
| 05 Abr 2024 | 4.45 | -0.160 | -3.37% | 4.60 | 4.62 | 4.40 | 14,383.00 |
| 04 Abr 2024 | 4.60 | 0.120 | 2.72% | 4.49 | 4.71 | 4.39 | 17,682.00 |
| 03 Abr 2024 | 4.48 | 0.00 | 0.09% | 4.48 | 4.56 | 4.38 | 31,229.00 |
| 02 Abr 2024 | 4.48 | -0.380 | -7.73% | 4.84 | 4.86 | 4.46 | 34,144.00 |
| 01 Abr 2024 | 4.85 | -0.200 | -3.96% | 5.07 | 5.09 | 4.70 | 34,666.00 |
| 31 Mar 2024 | 5.05 | 0.140 | 2.77% | 4.91 | 5.09 | 4.91 | 14,161.00 |
| 30 Mar 2024 | 4.92 | -0.140 | -2.67% | 5.03 | 5.06 | 4.91 | 26,149.00 |
| 29 Mar 2024 | 5.05 | -0.040 | -0.77% | 5.09 | 5.12 | 4.99 | 226,695.00 |
| 28 Mar 2024 | 5.09 | 0.090 | 1.88% | 5.00 | 5.15 | 4.97 | 108,489.00 |
| 27 Mar 2024 | 5.00 | -0.150 | -2.97% | 5.12 | 5.20 | 4.95 | 21,741.00 |
| 26 Mar 2024 | 5.15 | -0.130 | -2.46% | 5.27 | 5.42 | 5.09 | 24,737.00 |
| 25 Mar 2024 | 5.28 | 0.220 | 4.27% | 5.06 | 5.37 | 5.02 | 26,752.00 |
| 24 Mar 2024 | 5.06 | 0.210 | 4.39% | 4.82 | 5.08 | 4.80 | 14,390.00 |
| 23 Mar 2024 | 4.85 | 0.090 | 1.83% | 4.83 | 4.94 | 4.76 | 20,993.00 |
| 22 Mar 2024 | 4.76 | -0.220 | -4.45% | 4.99 | 5.07 | 4.74 | 17,177.00 |
| 21 Mar 2024 | 4.99 | -0.070 | -1.42% | 5.05 | 5.10 | 4.89 | 26,671.00 |
| 20 Mar 2024 | 5.06 | 0.400 | 8.68% | 4.64 | 5.06 | 4.46 | 32,082.00 |
| 19 Mar 2024 | 4.65 | -0.360 | -7.09% | 5.01 | 5.03 | 4.60 | 27,150.00 |
| 18 Mar 2024 | 5.01 | -0.250 | -4.81% | 5.28 | 5.28 | 4.90 | 19,692.00 |
| 17 Mar 2024 | 5.26 | 0.190 | 3.81% | 5.07 | 5.31 | 4.97 | 26,656.00 |
| 16 Mar 2024 | 5.07 | -0.480 | -8.59% | 5.55 | 5.55 | 5.00 | 20,576.00 |
| 15 Mar 2024 | 5.54 | -0.300 | -5.15% | 5.83 | 5.88 | 5.36 | 32,985.00 |
| 14 Mar 2024 | 5.85 | -0.290 | -4.74% | 6.16 | 6.16 | 5.67 | 26,285.00 |
| 13 Mar 2024 | 6.14 | 0.180 | 3.02% | 5.97 | 6.18 | 5.96 | 27,557.00 |
| 12 Mar 2024 | 5.96 | -0.160 | -2.68% | 6.15 | 6.20 | 5.76 | 35,322.00 |
| 11 Mar 2024 | 6.12 | 0.230 | 3.92% | 5.90 | 6.12 | 5.76 | 40,979.00 |
| 10 Mar 2024 | 5.89 | -0.160 | -2.66% | 6.04 | 6.10 | 5.82 | 53,739.00 |
| 09 Mar 2024 | 6.05 | 0.200 | 3.45% | 5.85 | 6.08 | 5.81 | 63,151.00 |
| 08 Mar 2024 | 5.85 | 0.040 | 0.69% | 5.82 | 6.00 | 5.79 | 45,692.00 |
| 07 Mar 2024 | 5.81 | -0.090 | -1.48% | 5.89 | 5.93 | 5.73 | 64,457.00 |
