Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.GTCUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.000638 | 0.000025 | 4.08% | 0.000596 | 0.000649 | 0.000592 | 12,437,994.00 |
| 16 May 2024 | 0.000613 | -0.00000800 | -1.29% | 0.000631 | 0.000666 | 0.000584 | 17,584,318.00 |
| 15 May 2024 | 0.000622 | 0.00000300 | 0.48% | 0.000618 | 0.000623 | 0.000615 | 20,794,168.00 |
| 14 May 2024 | 0.000619 | -0.00000300 | -0.48% | 0.00062 | 0.000645 | 0.000615 | 18,454,402.00 |
| 13 May 2024 | 0.000621 | -0.000109 | -14.92% | 0.000722 | 0.000722 | 0.000612 | 14,398,617.00 |
| 12 May 2024 | 0.000731 | 0.000133 | 22.19% | 0.000596 | 0.00081 | 0.00057 | 27,196,298.00 |
| 11 May 2024 | 0.000598 | -0.00000070 | -0.12% | 0.000619 | 0.000619 | 0.000588 | 13,728,822.00 |
| 10 May 2024 | 0.000599 | -0.00000400 | -0.66% | 0.000603 | 0.000625 | 0.000585 | 19,235,242.00 |
| 09 May 2024 | 0.000603 | 0.000025 | 4.33% | 0.000599 | 0.000612 | 0.00058 | 10,058,471.00 |
| 08 May 2024 | 0.000578 | -0.00000600 | -1.03% | 0.000579 | 0.0006 | 0.000573 | 11,527,155.00 |
| 07 May 2024 | 0.000584 | 0.000011 | 1.92% | 0.000573 | 0.000594 | 0.000572 | 17,972,003.00 |
| 06 May 2024 | 0.000573 | 0.00000400 | 0.70% | 0.000581 | 0.000599 | 0.000571 | 12,837,030.00 |
| 05 May 2024 | 0.00057 | -0.000031 | -5.16% | 0.000597 | 0.000639 | 0.000569 | 9,374,604.00 |
| 04 May 2024 | 0.000601 | -0.00001 | -1.64% | 0.000611 | 0.000624 | 0.000586 | 12,102,601.00 |
| 03 May 2024 | 0.000611 | 0.000032 | 5.52% | 0.00058 | 0.000623 | 0.000578 | 9,572,031.00 |
| 02 May 2024 | 0.000579 | 0.00000700 | 1.22% | 0.000588 | 0.00059 | 0.00057 | 16,484,672.00 |
| 01 May 2024 | 0.000572 | 0.00000500 | 0.88% | 0.000567 | 0.000625 | 0.00056 | 19,850,084.00 |
| 30 Abr 2024 | 0.000567 | -0.000013 | -2.24% | 0.00058 | 0.0006 | 0.000565 | 19,884,952.00 |
| 29 Abr 2024 | 0.000581 | -0.00000800 | -1.36% | 0.000586 | 0.000599 | 0.000574 | 18,217,917.00 |
| 28 Abr 2024 | 0.000589 | 0.00000200 | 0.34% | 0.000609 | 0.000611 | 0.000578 | 6,736,207.00 |
| 27 Abr 2024 | 0.000587 | 0.000013 | 2.27% | 0.000573 | 0.000633 | 0.000569 | 15,013,471.00 |
| 26 Abr 2024 | 0.000574 | -0.000028 | -4.65% | 0.000639 | 0.000639 | 0.000573 | 8,332,409.00 |
| 25 Abr 2024 | 0.000602 | -0.00000300 | -0.50% | 0.000604 | 0.000639 | 0.000557 | 17,163,400.00 |
| 24 Abr 2024 | 0.000605 | -0.000095 | -13.57% | 0.000703 | 0.000704 | 0.00059 | 17,702,951.00 |
| 23 Abr 2024 | 0.0007 | 0.000055 | 8.53% | 0.000647 | 0.0008 | 0.00061 | 21,562,572.00 |
| 22 Abr 2024 | 0.000645 | 0.00001 | 1.58% | 0.000635 | 0.000646 | 0.000628 | 20,968,974.00 |
| 21 Abr 2024 | 0.000635 | 0.000021 | 3.42% | 0.000627 | 0.000642 | 0.000625 | 17,854,560.00 |
| 20 Abr 2024 | 0.000614 | 0.000052 | 9.26% | 0.000572 | 0.000639 | 0.000567 | 13,629,196.00 |
| 19 Abr 2024 | 0.000561 | -0.000016 | -2.77% | 0.000579 | 0.000587 | 0.00056 | 19,270,139.00 |
| 18 Abr 2024 | 0.000578 | 0.00000300 | 0.52% | 0.000573 | 0.00059 | 0.000568 | 24,504,254.00 |
| 17 Abr 2024 | 0.000575 | -0.00000400 | -0.69% | 0.00058 | 0.000591 | 0.00056 | 16,858,772.00 |
| 16 Abr 2024 | 0.00058 | 0.000017 | 3.02% | 0.000562 | 0.000587 | 0.00055 | 16,721,444.00 |
| 15 Abr 2024 | 0.000562 | -0.000049 | -8.02% | 0.000615 | 0.000619 | 0.000544 | 16,078,394.00 |
| 14 Abr 2024 | 0.000611 | 0.000011 | 1.83% | 0.000603 | 0.000653 | 0.0006 | 7,942,035.00 |
| 13 Abr 2024 | 0.0006 | -0.000026 | -4.15% | 0.000618 | 0.000693 | 0.0006 | 9,257,863.00 |
| 12 Abr 2024 | 0.000626 | 0.00000040 | 0.06% | 0.000625 | 0.000671 | 0.000601 | 11,028,231.00 |
| 11 Abr 2024 | 0.000626 | -0.000058 | -8.49% | 0.00068 | 0.000684 | 0.000605 | 13,186,104.00 |
| 10 Abr 2024 | 0.000683 | -0.000035 | -4.87% | 0.000718 | 0.000727 | 0.000681 | 15,980,279.00 |
| 09 Abr 2024 | 0.000719 | 0.000028 | 4.06% | 0.00069 | 0.00088 | 0.00063 | 23,855,182.00 |
| 08 Abr 2024 | 0.00069 | -0.000206 | -22.99% | 0.000897 | 0.00095 | 0.000393 | 54,473,013.00 |
| 07 Abr 2024 | 0.000896 | -0.000012 | -1.32% | 0.000908 | 0.000912 | 0.00085 | 12,925,110.00 |
| 06 Abr 2024 | 0.000908 | 0.000014 | 1.57% | 0.000893 | 0.000944 | 0.00084 | 16,570,850.00 |
| 05 Abr 2024 | 0.000894 | -0.000029 | -3.14% | 0.000922 | 0.000926 | 0.000851 | 22,398,796.00 |
| 04 Abr 2024 | 0.000923 | 0.00001 | 1.09% | 0.000915 | 0.000932 | 0.000906 | 18,008,614.00 |
| 03 Abr 2024 | 0.000914 | 0.00000200 | 0.22% | 0.000912 | 0.000939 | 0.000904 | 18,588,230.00 |
| 02 Abr 2024 | 0.000912 | -0.000025 | -2.67% | 0.000936 | 0.000947 | 0.0009 | 19,785,674.00 |
| 01 Abr 2024 | 0.000937 | 0.000015 | 1.63% | 0.000919 | 0.000945 | 0.000901 | 20,205,708.00 |
| 31 Mar 2024 | 0.000922 | 0.00000500 | 0.55% | 0.000921 | 0.000963 | 0.000905 | 19,407,345.00 |
| 30 Mar 2024 | 0.000916 | -0.00000300 | -0.33% | 0.000919 | 0.000984 | 0.000905 | 21,661,000.00 |
| 29 Mar 2024 | 0.000919 | 0.00000200 | 0.22% | 0.000918 | 0.000984 | 0.0009 | 32,251,854.00 |
| 28 Mar 2024 | 0.000917 | -0.000063 | -6.43% | 0.000978 | 0.001084 | 0.0009 | 41,036,345.00 |
| 27 Mar 2024 | 0.00098 | -0.000042 | -4.11% | 0.001027 | 0.001037 | 0.000956 | 28,646,111.00 |
| 26 Mar 2024 | 0.001022 | -0.00000900 | -0.87% | 0.001044 | 0.001044 | 0.000952 | 29,688,934.00 |
| 25 Mar 2024 | 0.001031 | 0.000035 | 3.52% | 0.000983 | 0.001071 | 0.00091 | 32,208,268.00 |
| 24 Mar 2024 | 0.000996 | 0.000101 | 11.25% | 0.000908 | 0.001 | 0.000894 | 29,355,934.00 |
| 23 Mar 2024 | 0.000895 | 0.00000500 | 0.56% | 0.000895 | 0.00105 | 0.00088 | 31,127,772.00 |
| 22 Mar 2024 | 0.00089 | -0.000029 | -3.16% | 0.000904 | 0.000957 | 0.000887 | 23,287,707.00 |
| 21 Mar 2024 | 0.000919 | -0.000059 | -6.04% | 0.000991 | 0.001008 | 0.00088 | 27,602,613.00 |
| 20 Mar 2024 | 0.000977 | -0.000027 | -2.69% | 0.000966 | 0.00105 | 0.00087 | 25,804,502.00 |
| 19 Mar 2024 | 0.001005 | -0.000011 | -1.08% | 0.001043 | 0.001206 | 0.00092 | 34,297,144.00 |
| 18 Mar 2024 | 0.001015 | -0.0004 | -28.26% | 0.00141 | 0.001426 | 0.001014 | 22,137,975.00 |
| 17 Mar 2024 | 0.001415 | 0.000215 | 17.93% | 0.001195 | 0.001716 | 0.001148 | 26,450,213.00 |
| 16 Mar 2024 | 0.0012 | -0.000178 | -12.91% | 0.001378 | 0.001749 | 0.00117 | 22,997,135.00 |
| 15 Mar 2024 | 0.001378 | -0.000019 | -1.36% | 0.001401 | 0.001421 | 0.00125 | 18,871,583.00 |
| 14 Mar 2024 | 0.001398 | -0.000166 | -10.62% | 0.001577 | 0.001679 | 0.001361 | 22,951,166.00 |
| 13 Mar 2024 | 0.001563 | -0.000177 | -10.17% | 0.00174 | 0.0018 | 0.001501 | 19,187,024.00 |
| 12 Mar 2024 | 0.001741 | -0.000136 | -7.25% | 0.001867 | 0.00219 | 0.0015 | 38,152,535.00 |
| 11 Mar 2024 | 0.001877 | 0.000061 | 3.36% | 0.002004 | 0.002517 | 0.00175 | 36,691,606.00 |
| 10 Mar 2024 | 0.001816 | -0.000116 | -6.01% | 0.001948 | 0.003103 | 0.00159 | 62,245,894.00 |
| 09 Mar 2024 | 0.001932 | 0.001151 | 147.32% | 0.000788 | 0.00235 | 0.000786 | 83,777,195.00 |
| 08 Mar 2024 | 0.000781 | -0.000161 | -17.09% | 0.000941 | 0.001 | 0.000767 | 62,197,343.00 |
| 07 Mar 2024 | 0.000942 | 0.000284 | 43.14% | 0.000658 | 0.000942 | 0.000651 | 137,085,306.00 |
| 06 Mar 2024 | 0.000658 | 0.000012 | 1.86% | 0.000648 | 0.000659 | 0.000603 | 39,703,181.00 |
| 05 Mar 2024 | 0.000647 | 0.000011 | 1.73% | 0.000635 | 0.000721 | 0.00056 | 61,529,206.00 |
| 04 Mar 2024 | 0.000636 | 0.00004 | 6.72% | 0.000589 | 0.00065 | 0.000569 | 45,824,096.00 |
| 03 Mar 2024 | 0.000596 | -0.000031 | -4.95% | 0.000624 | 0.000631 | 0.00056 | 32,454,872.00 |
| 02 Mar 2024 | 0.000627 | 0.00004 | 6.83% | 0.000586 | 0.000627 | 0.000562 | 40,274,588.00 |
| 01 Mar 2024 | 0.000586 | 0.000044 | 8.12% | 0.000547 | 0.000589 | 0.00054 | 46,534,350.00 |
| 29 Feb 2024 | 0.000542 | -0.000053 | -8.91% | 0.000594 | 0.00073 | 0.0005 | 39,978,512.00 |
| 28 Feb 2024 | 0.000595 | -0.00000900 | -1.49% | 0.000603 | 0.000607 | 0.000563 | 38,565,253.00 |
| 27 Feb 2024 | 0.000604 | -0.00000700 | -1.15% | 0.00061 | 0.000627 | 0.000593 | 33,675,215.00 |
| 26 Feb 2024 | 0.000611 | 0.000032 | 5.53% | 0.000581 | 0.000643 | 0.000564 | 28,697,177.00 |
| 25 Feb 2024 | 0.000579 | 0.00000300 | 0.52% | 0.000576 | 0.000593 | 0.000575 | 34,550,083.00 |
| 24 Feb 2024 | 0.000576 | -0.00000700 | -1.20% | 0.000584 | 0.000589 | 0.000575 | 37,387,736.00 |
| 23 Feb 2024 | 0.000583 | -0.00000070 | -0.12% | 0.000581 | 0.000593 | 0.000573 | 29,510,618.00 |
| 22 Feb 2024 | 0.000584 | -0.00000900 | -1.52% | 0.000593 | 0.000593 | 0.000573 | 27,436,331.00 |
| 21 Feb 2024 | 0.000593 | -0.00000800 | -1.33% | 0.000602 | 0.000615 | 0.000589 | 17,762,885.00 |
| 20 Feb 2024 | 0.000601 | -0.000037 | -5.81% | 0.000633 | 0.000633 | 0.000569 | 34,287,868.00 |
| 19 Feb 2024 | 0.000637 | 0.000092 | 16.87% | 0.000546 | 0.00069 | 0.000503 | 54,765,602.00 |
| 18 Feb 2024 | 0.000545 | -0.000088 | -13.89% | 0.000632 | 0.00069 | 0.0005 | 45,558,551.00 |
| 17 Feb 2024 | 0.000634 | 0.000027 | 4.45% | 0.000609 | 0.000644 | 0.000591 | 26,883,653.00 |
