Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.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 |
![Logo de LAI [CryptoGPT Token] (GPTUSDT).](/common/images/company/COIN_GPTUUSD.png){kind=small}
![Gráfica de la cotización de LAI [CryptoGPT Token] (GPTUSDT).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
