Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.GSTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 May 2024 | 0.013212 | -0.001006 | -7.08% | 0.01421 | 0.014224 | 0.013125 | 1,038,468.00 |
| 28 May 2024 | 0.014218 | 0.000514 | 3.75% | 0.01372 | 0.0145 | 0.013674 | 1,192,829.00 |
| 27 May 2024 | 0.013704 | 0.000922 | 7.21% | 0.012782 | 0.01452 | 0.012613 | 1,678,099.00 |
| 26 May 2024 | 0.012782 | -0.000561 | -4.20% | 0.013369 | 0.013426 | 0.012736 | 1,155,905.00 |
| 25 May 2024 | 0.013343 | -0.000984 | -6.87% | 0.014345 | 0.014363 | 0.013 | 1,970,384.00 |
| 24 May 2024 | 0.014327 | 0.000347 | 2.48% | 0.013964 | 0.014999 | 0.013907 | 1,178,892.00 |
| 23 May 2024 | 0.01398 | -0.00036 | -2.51% | 0.014368 | 0.014671 | 0.013808 | 1,472,536.00 |
| 22 May 2024 | 0.01434 | -0.001392 | -8.85% | 0.015723 | 0.015773 | 0.013953 | 1,204,516.00 |
| 21 May 2024 | 0.015732 | 0.001094 | 7.47% | 0.014637 | 0.016386 | 0.014634 | 1,260,097.00 |
| 20 May 2024 | 0.014638 | 0.000531 | 3.76% | 0.014084 | 0.015 | 0.013862 | 1,181,406.00 |
| 19 May 2024 | 0.014107 | -0.001335 | -8.65% | 0.01544 | 0.015894 | 0.013401 | 1,578,746.00 |
| 18 May 2024 | 0.015442 | -0.000719 | -4.45% | 0.016173 | 0.016186 | 0.014878 | 1,022,857.00 |
| 17 May 2024 | 0.016161 | 0.00043 | 2.73% | 0.01571 | 0.016897 | 0.015514 | 1,013,886.00 |
| 16 May 2024 | 0.015731 | 0.001047 | 7.13% | 0.014664 | 0.016434 | 0.014551 | 1,175,207.00 |
| 15 May 2024 | 0.014684 | -0.000703 | -4.57% | 0.015388 | 0.015513 | 0.013705 | 1,213,962.00 |
| 14 May 2024 | 0.015387 | -0.000071 | -0.46% | 0.015476 | 0.016795 | 0.014911 | 1,488,198.00 |
| 13 May 2024 | 0.015458 | -0.000115 | -0.74% | 0.015705 | 0.016745 | 0.01497 | 1,728,687.00 |
| 12 May 2024 | 0.015573 | -0.000389 | -2.44% | 0.015937 | 0.016038 | 0.014467 | 1,037,398.00 |
| 11 May 2024 | 0.015962 | 0.000563 | 3.66% | 0.015392 | 0.018 | 0.01496 | 1,202,298.00 |
| 10 May 2024 | 0.015399 | -0.000582 | -3.64% | 0.015965 | 0.015965 | 0.015027 | 1,190,604.00 |
| 09 May 2024 | 0.015981 | 0.001387 | 9.50% | 0.014558 | 0.018257 | 0.014092 | 1,713,734.00 |
| 08 May 2024 | 0.014594 | -0.000616 | -4.05% | 0.015214 | 0.015217 | 0.0133 | 1,284,874.00 |
| 07 May 2024 | 0.01521 | 0.000159 | 1.06% | 0.015057 | 0.015582 | 0.014802 | 1,057,481.00 |
| 06 May 2024 | 0.015051 | 0.000189 | 1.27% | 0.014904 | 0.015276 | 0.014671 | 977,650.00 |
| 05 May 2024 | 0.014862 | -0.000102 | -0.68% | 0.014952 | 0.015159 | 0.014672 | 957,546.00 |
| 04 May 2024 | 0.014964 | -0.000779 | -4.95% | 0.015744 | 0.015744 | 0.0145 | 1,086,686.00 |
| 03 May 2024 | 0.015743 | 0.000736 | 4.90% | 0.014951 | 0.016022 | 0.01495 | 947,621.00 |
| 02 May 2024 | 0.015007 | 0.000475 | 3.27% | 0.013935 | 0.015007 | 0.013917 | 1,246,278.00 |
| 01 May 2024 | 0.014532 | -0.000484 | -3.22% | 0.015018 | 0.015021 | 0.01409 | 1,261,162.00 |
| 30 Abr 2024 | 0.015016 | -0.001364 | -8.33% | 0.016383 | 0.016488 | 0.014926 | 1,068,206.00 |
| 29 Abr 2024 | 0.01638 | 0.000777 | 4.98% | 0.015719 | 0.016867 | 0.015428 | 801,351.00 |
| 28 Abr 2024 | 0.015603 | -0.000338 | -2.12% | 0.016134 | 0.017 | 0.014757 | 1,485,352.00 |
| 27 Abr 2024 | 0.015941 | -0.001031 | -6.07% | 0.015427 | 0.016536 | 0.015368 | 913,876.00 |
| 26 Abr 2024 | 0.016972 | 0.002245 | 15.24% | 0.014652 | 0.018849 | 0.014608 | 1,453,575.00 |
| 25 Abr 2024 | 0.014727 | -0.00067 | -4.35% | 0.015385 | 0.015398 | 0.014379 | 1,297,786.00 |
| 24 Abr 2024 | 0.015397 | -0.000852 | -5.24% | 0.016235 | 0.016302 | 0.015265 | 1,265,088.00 |
| 23 Abr 2024 | 0.016249 | 0.000619 | 3.96% | 0.015594 | 0.01659 | 0.014712 | 1,621,131.00 |
| 22 Abr 2024 | 0.01563 | 0.000485 | 3.20% | 0.015168 | 0.015745 | 0.014 | 1,538,191.00 |
| 21 Abr 2024 | 0.015145 | 0.000233 | 1.56% | 0.014911 | 0.017316 | 0.014783 | 1,466,255.00 |
| 20 Abr 2024 | 0.014912 | -0.000196 | -1.30% | 0.015135 | 0.015582 | 0.01397 | 1,454,923.00 |
| 19 Abr 2024 | 0.015108 | 0.000892 | 6.27% | 0.014198 | 0.015575 | 0.013823 | 1,219,594.00 |
| 18 Abr 2024 | 0.014216 | 0.00055 | 4.02% | 0.013683 | 0.014798 | 0.013434 | 1,273,122.00 |
| 17 Abr 2024 | 0.013666 | -0.000442 | -3.13% | 0.014134 | 0.01467 | 0.012936 | 1,720,418.00 |
| 16 Abr 2024 | 0.014108 | -0.00088 | -5.87% | 0.014972 | 0.015069 | 0.013794 | 1,582,604.00 |
| 15 Abr 2024 | 0.014988 | -0.000595 | -3.82% | 0.015701 | 0.015792 | 0.014525 | 1,665,428.00 |
| 14 Abr 2024 | 0.015583 | 0.00148 | 10.49% | 0.015028 | 0.016756 | 0.013762 | 1,902,019.00 |
| 13 Abr 2024 | 0.014103 | -0.000831 | -5.56% | 0.014968 | 0.015899 | 0.013 | 2,235,874.00 |
| 12 Abr 2024 | 0.014934 | -0.001621 | -9.79% | 0.016617 | 0.019162 | 0.014877 | 1,669,483.00 |
| 11 Abr 2024 | 0.016555 | -0.000626 | -3.64% | 0.01717 | 0.018621 | 0.015338 | 1,818,444.00 |
| 10 Abr 2024 | 0.017181 | -0.000986 | -5.43% | 0.018238 | 0.018262 | 0.016288 | 1,375,142.00 |
| 09 Abr 2024 | 0.018167 | -0.000616 | -3.28% | 0.018795 | 0.019782 | 0.018049 | 1,864,410.00 |
| 08 Abr 2024 | 0.018783 | 0.000607 | 3.34% | 0.017918 | 0.021843 | 0.017227 | 1,986,652.00 |
| 07 Abr 2024 | 0.018176 | 0.001616 | 9.76% | 0.016593 | 0.018744 | 0.016031 | 1,580,626.00 |
| 06 Abr 2024 | 0.01656 | -0.000393 | -2.32% | 0.016909 | 0.018513 | 0.016223 | 1,582,180.00 |
| 05 Abr 2024 | 0.016953 | -0.002255 | -11.74% | 0.018722 | 0.018722 | 0.01558 | 1,615,240.00 |
| 04 Abr 2024 | 0.019208 | 0.004288 | 28.74% | 0.014922 | 0.022468 | 0.014694 | 3,163,024.00 |
| 03 Abr 2024 | 0.01492 | -0.000783 | -4.99% | 0.015833 | 0.016634 | 0.014355 | 2,139,959.00 |
| 02 Abr 2024 | 0.015703 | -0.000581 | -3.57% | 0.016436 | 0.016723 | 0.01448 | 2,179,211.00 |
| 01 Abr 2024 | 0.016284 | -0.001669 | -9.30% | 0.017642 | 0.018728 | 0.015 | 2,101,551.00 |
| 31 Mar 2024 | 0.017953 | 0.00155 | 9.45% | 0.016395 | 0.018226 | 0.016 | 1,990,565.00 |
| 30 Mar 2024 | 0.016403 | -0.000657 | -3.85% | 0.017001 | 0.01873 | 0.015456 | 2,283,491.00 |
| 29 Mar 2024 | 0.01706 | -0.001607 | -8.61% | 0.018683 | 0.019005 | 0.0165 | 6,964,750.00 |
| 28 Mar 2024 | 0.018667 | 0.00 | 0.00% | 0.019497 | 0.022661 | 0.01813 | 4,386,613.00 |
| 27 Mar 2024 | 0.018667 | 0.000655 | 3.64% | 0.018052 | 0.021996 | 0.017808 | 1,919,687.00 |
| 26 Mar 2024 | 0.018012 | -0.000672 | -3.60% | 0.018735 | 0.021306 | 0.017501 | 2,676,777.00 |
| 25 Mar 2024 | 0.018684 | 0.000585 | 3.23% | 0.018134 | 0.020544 | 0.017233 | 2,671,213.00 |
| 24 Mar 2024 | 0.018099 | 0.001177 | 6.96% | 0.016982 | 0.0185 | 0.016466 | 2,882,364.00 |
| 23 Mar 2024 | 0.016922 | 0.000998 | 6.27% | 0.015971 | 0.017482 | 0.015583 | 2,373,491.00 |
| 22 Mar 2024 | 0.015924 | -0.001075 | -6.32% | 0.017207 | 0.018698 | 0.013889 | 3,855,062.00 |
| 21 Mar 2024 | 0.016999 | 0.002266 | 15.38% | 0.014749 | 0.018689 | 0.014477 | 4,221,101.00 |
| 20 Mar 2024 | 0.014733 | 0.000847 | 6.10% | 0.013847 | 0.016691 | 0.0128 | 3,330,175.00 |
| 19 Mar 2024 | 0.013886 | -0.000523 | -3.63% | 0.014331 | 0.014506 | 0.012613 | 3,157,773.00 |
| 18 Mar 2024 | 0.014409 | -0.001212 | -7.76% | 0.015627 | 0.016507 | 0.014 | 2,810,627.00 |
| 17 Mar 2024 | 0.015621 | 0.000732 | 4.92% | 0.014837 | 0.015831 | 0.0142 | 3,415,076.00 |
| 16 Mar 2024 | 0.014889 | -0.000922 | -5.83% | 0.015874 | 0.020317 | 0.014549 | 5,135,669.00 |
| 15 Mar 2024 | 0.015811 | -0.001241 | -7.28% | 0.01706 | 0.017482 | 0.01473 | 3,803,831.00 |
| 14 Mar 2024 | 0.017052 | -0.000582 | -3.30% | 0.017698 | 0.018464 | 0.016736 | 4,118,770.00 |
| 13 Mar 2024 | 0.017634 | 0.00048 | 2.80% | 0.016497 | 0.018823 | 0.016002 | 4,237,370.00 |
| 12 Mar 2024 | 0.017154 | -0.00102 | -5.61% | 0.018084 | 0.0211 | 0.015999 | 4,616,712.00 |
| 11 Mar 2024 | 0.018174 | -0.001711 | -8.60% | 0.019814 | 0.022938 | 0.01408 | 4,463,490.00 |
| 10 Mar 2024 | 0.019885 | 0.000535 | 2.76% | 0.019068 | 0.025571 | 0.019001 | 6,514,259.00 |
| 09 Mar 2024 | 0.01935 | 0.003834 | 24.71% | 0.015245 | 0.0195 | 0.013701 | 5,693,108.00 |
| 08 Mar 2024 | 0.015516 | -0.00085 | -5.19% | 0.016301 | 0.017874 | 0.0133 | 5,769,904.00 |
| 07 Mar 2024 | 0.016366 | -0.00409 | -19.99% | 0.020631 | 0.02499 | 0.014568 | 7,864,132.00 |
| 06 Mar 2024 | 0.020456 | -0.000082 | -0.40% | 0.020149 | 0.0268 | 0.017876 | 8,910,822.00 |
| 05 Mar 2024 | 0.020538 | 0.005408 | 35.74% | 0.015771 | 0.028887 | 0.013781 | 16,124,647.00 |
| 04 Mar 2024 | 0.01513 | 0.004304 | 39.76% | 0.011036 | 0.015813 | 0.01013 | 59,709,553.00 |
| 03 Mar 2024 | 0.010826 | 0.000815 | 8.14% | 0.01051 | 0.013529 | 0.009225 | 37,555,511.00 |
| 02 Mar 2024 | 0.010011 | 0.001082 | 12.12% | 0.008937 | 0.010792 | 0.008851 | 15,314,257.00 |
| 01 Mar 2024 | 0.008929 | -0.000196 | -2.15% | 0.009133 | 0.009301 | 0.008881 | 21,268,975.00 |
![Logo de GST [Green Satoshi Token] (GSTUSDT).](/common/images/company/COIN_GSTUUSD.png){kind=small}
![Gráfica de la cotización de GST [Green Satoshi Token] (GSTUSDT).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
