ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

GPTUSDT LAI [CryptoGPT Token]

0.1846
0.0041 (2.27%)
22:14:44 - Datos en tiempo real

GPTUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 0.1805 -0.0307 -14.54% 0.2111 0.2112 0.1785 588,187.00
13 Jun 2024 0.2112 -0.0508 -19.39% 0.2622 0.2633 0.2076 500,486.00
12 Jun 2024 0.262 0.0171 6.98% 0.2451 0.2679 0.2364 361,676.00
11 Jun 2024 0.2449 -0.019 -7.20% 0.2635 0.264 0.2334 457,863.00
10 Jun 2024 0.2639 -0.0141 -5.07% 0.2784 0.2784 0.2594 290,480.00
09 Jun 2024 0.278 -0.0021 -0.75% 0.2801 0.2851 0.2693 502,917.00
08 Jun 2024 0.2801 -0.0198 -6.60% 0.2991 0.3046 0.2772 307,544.00
07 Jun 2024 0.2999 -0.0395 -11.64% 0.3384 0.3385 0.288 340,071.00
06 Jun 2024 0.3394 -0.0058 -1.68% 0.344 0.3456 0.335 217,153.00
05 Jun 2024 0.3452 0.0039 1.14% 0.3419 0.3598 0.339 883,205.00
04 Jun 2024 0.3413 0.0071 2.12% 0.3313 0.3497 0.331 493,810.00
03 Jun 2024 0.3342 0.0078 2.39% 0.3278 0.372 0.3197 298,576.00
02 Jun 2024 0.3264 -0.001 -0.31% 0.3276 0.3446 0.3258 295,978.00
01 Jun 2024 0.3274 -0.003 -0.91% 0.3303 0.3315 0.3197 330,820.00
31 May 2024 0.3304 -0.0064 -1.90% 0.3377 0.338 0.327 356,819.00
30 May 2024 0.3368 -0.0088 -2.55% 0.3428 0.360 0.335 591,246.00
29 May 2024 0.3456 0.0146 4.41% 0.3308 0.3791 0.3295 526,042.00
28 May 2024 0.331 -0.0123 -3.58% 0.3448 0.3455 0.3196 329,656.00
27 May 2024 0.3433 0.0169 5.18% 0.3265 0.3578 0.3174 394,532.00
26 May 2024 0.3264 -0.0042 -1.27% 0.3309 0.3464 0.3211 282,820.00
25 May 2024 0.3306 0.0105 3.28% 0.3212 0.3362 0.3184 267,994.00
24 May 2024 0.3201 -0.0032 -0.99% 0.324 0.326 0.313 298,700.00
23 May 2024 0.3233 -0.0036 -1.10% 0.330 0.3494 0.3095 428,746.00
22 May 2024 0.3269 -0.0012 -0.37% 0.3278 0.3401 0.3113 333,556.00
21 May 2024 0.3281 -0.0204 -5.85% 0.3481 0.3515 0.3166 299,542.00
20 May 2024 0.3485 0.0381 12.27% 0.3109 0.3576 0.3055 328,694.00
19 May 2024 0.3104 -0.0191 -5.80% 0.327 0.3306 0.309 255,146.00
18 May 2024 0.3295 -0.0173 -4.99% 0.3446 0.3465 0.3293 148,674.00
17 May 2024 0.3468 0.00677 1.99% 0.33958 0.35716 0.33764 173,080.00
16 May 2024 0.34003 -0.01709 -4.79% 0.35552 0.360 0.33209 232,303.00
15 May 2024 0.35712 0.05008 16.31% 0.30943 0.37303 0.30684 323,704.00
14 May 2024 0.30704 -0.04294 -12.27% 0.34973 0.352 0.30158 401,668.00
13 May 2024 0.34998 -0.02864 -7.56% 0.37895 0.37955 0.3458 280,595.00
12 May 2024 0.37862 0.00579 1.55% 0.37182 0.3855 0.37169 99,064.00
11 May 2024 0.37283 -0.01045 -2.73% 0.38138 0.3967 0.366 225,115.00
10 May 2024 0.38328 -0.00143 -0.37% 0.38432 0.4002 0.37583 336,160.00
09 May 2024 0.38471 0.01644 4.46% 0.3689 0.38733 0.36662 194,154.00
08 May 2024 0.36827 -0.03645 -9.01% 0.40177 0.41034 0.360 352,038.00
07 May 2024 0.40472 -0.01204 -2.89% 0.41877 0.41954 0.39864 274,592.00
06 May 2024 0.41676 -0.00566 -1.34% 0.42378 0.43713 0.39955 339,568.00
05 May 2024 0.42242 0.02197 5.49% 0.39955 0.450 0.39452 279,103.00
04 May 2024 0.40045 -0.01813 -4.33% 0.417 0.42795 0.396 271,716.00
03 May 2024 0.41858 0.03325 8.63% 0.38133 0.42084 0.38118 363,646.00
02 May 2024 0.38533 0.00641 1.69% 0.3775 0.40263 0.36491 203,234.00
01 May 2024 0.37892 0.01465 4.02% 0.36497 0.39101 0.32128 376,982.00
30 Abr 2024 0.36427 -0.006 -1.62% 0.37018 0.37658 0.32591 361,480.00
29 Abr 2024 0.37027 -0.00384 -1.03% 0.37408 0.38097 0.35759 304,251.00
28 Abr 2024 0.37411 -0.01473 -3.79% 0.38744 0.39355 0.37107 241,402.00
27 Abr 2024 0.38884 0.02721 7.52% 0.36145 0.39097 0.35777 345,781.00
26 Abr 2024 0.36163 -0.00963 -2.59% 0.37239 0.37262 0.35842 333,114.00
25 Abr 2024 0.37126 0.00826 2.28% 0.36289 0.37989 0.35746 220,910.00
24 Abr 2024 0.363 -0.0118 -3.15% 0.37366 0.39146 0.35839 350,552.00
23 Abr 2024 0.3748 -0.02847 -7.06% 0.4003 0.40482 0.37301 338,570.00
22 Abr 2024 0.40327 0.01939 5.05% 0.38538 0.41421 0.38422 360,853.00
21 Abr 2024 0.38388 -0.01419 -3.56% 0.39851 0.40756 0.37938 374,282.00
20 Abr 2024 0.39807 0.02764 7.46% 0.36664 0.40059 0.361 560,452.00
19 Abr 2024 0.37043 -0.02154 -5.50% 0.39234 0.40526 0.36224 537,484.00
18 Abr 2024 0.39197 0.01198 3.15% 0.37761 0.40167 0.36267 492,946.00
17 Abr 2024 0.37999 -0.03157 -7.67% 0.40554 0.4119 0.36881 214,488.00
16 Abr 2024 0.41156 0.04344 11.80% 0.36257 0.41838 0.3474 329,913.00
15 Abr 2024 0.36812 -0.01759 -4.56% 0.38432 0.40482 0.35176 328,145.00
14 Abr 2024 0.38571 0.06643 20.81% 0.31037 0.39698 0.30051 350,925.00
13 Abr 2024 0.31928 -0.06518 -16.95% 0.3771 0.3784 0.29247 387,385.00
12 Abr 2024 0.38446 -0.12377 -24.35% 0.51319 0.52577 0.35617 245,126.00
11 Abr 2024 0.50823 -0.01872 -3.55% 0.51884 0.53876 0.506 192,384.00
10 Abr 2024 0.52695 -0.00783 -1.46% 0.54184 0.56299 0.50477 291,727.00
09 Abr 2024 0.53478 -0.02723 -4.85% 0.56929 0.57446 0.52438 263,965.00
08 Abr 2024 0.56201 0.06247 12.51% 0.49706 0.58001 0.48793 541,760.00
07 Abr 2024 0.49954 0.00772 1.57% 0.48881 0.50575 0.48746 470,279.00
06 Abr 2024 0.49182 0.00811 1.68% 0.48996 0.49631 0.47896 444,609.00
05 Abr 2024 0.48371 -0.01966 -3.91% 0.4948 0.50049 0.45325 601,633.00
04 Abr 2024 0.50337 -0.01501 -2.90% 0.5222 0.5251 0.500 636,708.00
03 Abr 2024 0.51838 0.01129 2.23% 0.49323 0.52215 0.487 705,228.00
02 Abr 2024 0.50709 -0.03798 -6.97% 0.54881 0.56196 0.49456 977,032.00
01 Abr 2024 0.54507 0.01894 3.60% 0.54942 0.55769 0.50303 907,322.00
31 Mar 2024 0.52613 0.01233 2.40% 0.51511 0.52613 0.49664 473,207.00
30 Mar 2024 0.5138 -0.02107 -3.94% 0.53061 0.54757 0.51023 448,577.00
29 Mar 2024 0.53487 -0.01329 -2.42% 0.54125 0.54331 0.51644 677,418.00
28 Mar 2024 0.54816 -0.01097 -1.96% 0.56277 0.58402 0.54056 1,433,487.00
27 Mar 2024 0.55913 0.02838 5.35% 0.52766 0.6012 0.50999 1,577,073.00
26 Mar 2024 0.53075 -0.01027 -1.90% 0.54784 0.58119 0.5165 1,222,620.00
25 Mar 2024 0.54102 0.01664 3.17% 0.51867 0.54695 0.50541 1,127,753.00
24 Mar 2024 0.52438 0.05139 10.86% 0.47325 0.56416 0.47182 1,177,603.00
23 Mar 2024 0.47299 0.00401 0.86% 0.47064 0.48891 0.46791 833,204.00
22 Mar 2024 0.46898 -0.03127 -6.25% 0.50478 0.505 0.45748 1,094,120.00
21 Mar 2024 0.50025 -0.0076 -1.50% 0.5015 0.55403 0.49633 1,044,737.00
20 Mar 2024 0.50785 0.03911 8.34% 0.47509 0.51795 0.439 1,007,033.00
19 Mar 2024 0.46874 -0.05617 -10.70% 0.52133 0.5228 0.45107 1,297,227.00
18 Mar 2024 0.52491 -0.07936 -13.13% 0.59699 0.609 0.51249 1,301,410.00
17 Mar 2024 0.60427 0.06149 11.33% 0.55897 0.63954 0.510 1,021,546.00
16 Mar 2024 0.54278 -0.06599 -10.84% 0.60874 0.63245 0.536 1,014,437.00

Su Consulta Reciente

Delayed Upgrade Clock