Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.002575 | -0.000133 | -4.91% | 0.002703 | 0.002714 | 0.002559 | 2,768.00 |
| 16 May 2024 | 0.002707 | 0.00005 | 1.88% | 0.002657 | 0.002716 | 0.002647 | 2,089.00 |
| 15 May 2024 | 0.002658 | -0.000096 | -3.49% | 0.002753 | 0.002769 | 0.002658 | 2,561.00 |
| 14 May 2024 | 0.002753 | -0.00000300 | -0.11% | 0.002754 | 0.002787 | 0.002721 | 1,785.00 |
| 13 May 2024 | 0.002757 | -0.000011 | -0.40% | 0.002771 | 0.002783 | 0.002705 | 1,897.00 |
| 12 May 2024 | 0.002768 | 0.00000090 | 0.03% | 0.002773 | 0.002786 | 0.002752 | 1,461.00 |
| 11 May 2024 | 0.002767 | -0.00003 | -1.07% | 0.002796 | 0.002796 | 0.002755 | 1,839.00 |
| 10 May 2024 | 0.002796 | 0.000091 | 3.36% | 0.002705 | 0.002809 | 0.002703 | 1,407.00 |
| 09 May 2024 | 0.002705 | 0.000026 | 0.97% | 0.002684 | 0.002741 | 0.002679 | 2,099.00 |
| 08 May 2024 | 0.002679 | -0.00000200 | -0.07% | 0.00268 | 0.002741 | 0.002666 | 1,604.00 |
| 07 May 2024 | 0.002681 | 0.000023 | 0.87% | 0.002642 | 0.002693 | 0.002614 | 2,215.00 |
| 06 May 2024 | 0.002657 | 0.000057 | 2.19% | 0.002599 | 0.002674 | 0.002562 | 2,357.00 |
| 05 May 2024 | 0.002601 | -0.000011 | -0.42% | 0.002613 | 0.002628 | 0.002519 | 2,837.00 |
| 04 May 2024 | 0.002612 | 0.000023 | 0.89% | 0.002585 | 0.002618 | 0.002496 | 2,618.00 |
| 03 May 2024 | 0.002589 | -0.00000300 | -0.12% | 0.002596 | 0.002621 | 0.002488 | 2,582.00 |
| 02 May 2024 | 0.002592 | 0.000035 | 1.37% | 0.002564 | 0.002607 | 0.002538 | 2,198.00 |
| 01 May 2024 | 0.002557 | 0.00004 | 1.59% | 0.00252 | 0.002592 | 0.002483 | 4,261.00 |
| 30 Abr 2024 | 0.002517 | 0.000075 | 3.07% | 0.002434 | 0.00254 | 0.002408 | 4,745.00 |
| 29 Abr 2024 | 0.002442 | 0.00000500 | 0.21% | 0.002436 | 0.002488 | 0.002374 | 4,009.00 |
| 28 Abr 2024 | 0.002437 | 0.000024 | 0.99% | 0.002388 | 0.00244 | 0.002371 | 3,601.00 |
| 27 Abr 2024 | 0.002413 | -0.000012 | -0.49% | 0.002417 | 0.002466 | 0.002332 | 4,579.00 |
| 26 Abr 2024 | 0.002426 | 0.000026 | 1.08% | 0.002403 | 0.002472 | 0.002403 | 2,279.00 |
| 25 Abr 2024 | 0.0024 | -0.000029 | -1.19% | 0.002423 | 0.002467 | 0.002352 | 4,220.00 |
| 24 Abr 2024 | 0.002429 | 0.000089 | 3.80% | 0.002327 | 0.002436 | 0.00231 | 5,216.00 |
| 23 Abr 2024 | 0.00234 | 0.00001 | 0.43% | 0.002334 | 0.00239 | 0.00231 | 4,910.00 |
| 22 Abr 2024 | 0.00233 | 0.000095 | 4.25% | 0.002232 | 0.00233 | 0.002188 | 3,862.00 |
| 21 Abr 2024 | 0.002235 | -0.00000500 | -0.22% | 0.002243 | 0.002265 | 0.002177 | 2,121.00 |
| 20 Abr 2024 | 0.002239 | 0.00001 | 0.45% | 0.002227 | 0.00228 | 0.002205 | 2,057.00 |
| 19 Abr 2024 | 0.002229 | 0.000027 | 1.23% | 0.002205 | 0.002254 | 0.002151 | 3,375.00 |
| 18 Abr 2024 | 0.002202 | -0.000028 | -1.26% | 0.002229 | 0.002252 | 0.002093 | 3,813.00 |
| 17 Abr 2024 | 0.00223 | 0.000021 | 0.95% | 0.002213 | 0.002285 | 0.002168 | 3,085.00 |
| 16 Abr 2024 | 0.002209 | -0.000038 | -1.69% | 0.002251 | 0.002286 | 0.002172 | 3,402.00 |
| 15 Abr 2024 | 0.002247 | -0.000041 | -1.79% | 0.002282 | 0.002292 | 0.002204 | 2,843.00 |
| 14 Abr 2024 | 0.002288 | -0.000044 | -1.89% | 0.00232 | 0.002396 | 0.002216 | 4,247.00 |
| 13 Abr 2024 | 0.002332 | 0.000039 | 1.70% | 0.002246 | 0.00237 | 0.002097 | 5,165.00 |
| 12 Abr 2024 | 0.002293 | 0.000011 | 0.48% | 0.002275 | 0.002361 | 0.002202 | 4,155.00 |
| 11 Abr 2024 | 0.002282 | 0.000058 | 2.61% | 0.002221 | 0.002304 | 0.002204 | 3,343.00 |
| 10 Abr 2024 | 0.002224 | -0.00000300 | -0.13% | 0.002222 | 0.002284 | 0.00212 | 2,838.00 |
| 09 Abr 2024 | 0.002227 | 0.000085 | 3.97% | 0.002139 | 0.002347 | 0.002118 | 4,594.00 |
| 08 Abr 2024 | 0.002142 | -0.000104 | -4.63% | 0.002248 | 0.002324 | 0.002137 | 4,267.00 |
| 07 Abr 2024 | 0.002246 | -0.000064 | -2.77% | 0.002298 | 0.002503 | 0.002232 | 8,088.00 |
| 06 Abr 2024 | 0.00231 | -0.000013 | -0.56% | 0.002324 | 0.002331 | 0.002192 | 7,522.00 |
| 05 Abr 2024 | 0.002323 | -0.000125 | -5.11% | 0.002443 | 0.002453 | 0.002299 | 7,877.00 |
| 04 Abr 2024 | 0.002448 | -0.000041 | -1.65% | 0.002487 | 0.002556 | 0.002434 | 6,318.00 |
| 03 Abr 2024 | 0.002489 | -0.000129 | -4.93% | 0.002614 | 0.002725 | 0.002472 | 8,153.00 |
| 02 Abr 2024 | 0.002619 | -0.000185 | -6.60% | 0.002804 | 0.002828 | 0.002602 | 9,463.00 |
| 01 Abr 2024 | 0.002803 | -0.000109 | -3.74% | 0.00291 | 0.002941 | 0.002766 | 2,510.00 |
| 31 Mar 2024 | 0.002913 | -0.000032 | -1.09% | 0.002945 | 0.002948 | 0.002859 | 2,148.00 |
| 30 Mar 2024 | 0.002945 | 0.000072 | 2.51% | 0.002914 | 0.003089 | 0.00288 | 4,327.00 |
| 29 Mar 2024 | 0.002873 | 0.000064 | 2.28% | 0.002818 | 0.003 | 0.002633 | 7,428.00 |
| 28 Mar 2024 | 0.002809 | 0.000146 | 5.48% | 0.002692 | 0.003232 | 0.00258 | 16,788.00 |
| 27 Mar 2024 | 0.002663 | 0.000235 | 9.70% | 0.002424 | 0.002728 | 0.002308 | 13,858.00 |
| 26 Mar 2024 | 0.002428 | 0.000062 | 2.62% | 0.00239 | 0.002455 | 0.002303 | 7,721.00 |
| 25 Mar 2024 | 0.002366 | 0.000013 | 0.55% | 0.002384 | 0.002418 | 0.002267 | 2,630.00 |
| 24 Mar 2024 | 0.002353 | 0.000076 | 3.34% | 0.002299 | 0.002483 | 0.00229 | 5,097.00 |
| 23 Mar 2024 | 0.002277 | 0.000198 | 9.50% | 0.002074 | 0.002309 | 0.002071 | 5,293.00 |
| 22 Mar 2024 | 0.002079 | 0.000068 | 3.38% | 0.00201 | 0.002101 | 0.001939 | 3,224.00 |
| 21 Mar 2024 | 0.002011 | 0.00000900 | 0.45% | 0.002008 | 0.002061 | 0.001953 | 2,925.00 |
| 20 Mar 2024 | 0.002002 | -0.000107 | -5.07% | 0.002112 | 0.002182 | 0.002 | 8,871.00 |
| 19 Mar 2024 | 0.002109 | 0.000106 | 5.29% | 0.002014 | 0.002147 | 0.001935 | 5,555.00 |
| 18 Mar 2024 | 0.002003 | 0.000043 | 2.19% | 0.001949 | 0.00202 | 0.001906 | 3,926.00 |
| 17 Mar 2024 | 0.001961 | 0.000057 | 2.99% | 0.001899 | 0.001972 | 0.001873 | 5,952.00 |
| 16 Mar 2024 | 0.001904 | -0.000054 | -2.76% | 0.001945 | 0.001982 | 0.001877 | 4,452.00 |
| 15 Mar 2024 | 0.001958 | 0.000111 | 6.02% | 0.001846 | 0.001989 | 0.001759 | 6,873.00 |
| 14 Mar 2024 | 0.001847 | -0.00000080 | -0.04% | 0.001873 | 0.001881 | 0.001741 | 7,817.00 |
| 13 Mar 2024 | 0.001847 | 0.000169 | 10.10% | 0.001679 | 0.001847 | 0.001643 | 9,169.00 |
| 12 Mar 2024 | 0.001678 | 0.000109 | 6.96% | 0.001564 | 0.001709 | 0.00155 | 11,363.00 |
| 11 Mar 2024 | 0.001569 | 0.00000900 | 0.58% | 0.001557 | 0.001634 | 0.001482 | 12,312.00 |
| 10 Mar 2024 | 0.00156 | 0.000179 | 12.99% | 0.001381 | 0.001609 | 0.001349 | 14,579.00 |
| 09 Mar 2024 | 0.001381 | 0.000015 | 1.10% | 0.001366 | 0.001398 | 0.00134 | 5,649.00 |
| 08 Mar 2024 | 0.001365 | 0.00002 | 1.49% | 0.001344 | 0.001373 | 0.001319 | 9,522.00 |
| 07 Mar 2024 | 0.001346 | -0.00000400 | -0.30% | 0.001352 | 0.001369 | 0.001315 | 8,134.00 |
| 06 Mar 2024 | 0.00135 | -0.000065 | -4.60% | 0.001412 | 0.001437 | 0.001323 | 15,058.00 |
| 05 Mar 2024 | 0.001415 | -0.000053 | -3.61% | 0.001471 | 0.001499 | 0.001375 | 16,565.00 |
| 04 Mar 2024 | 0.001468 | -0.000083 | -5.35% | 0.001548 | 0.001548 | 0.001466 | 12,505.00 |
| 03 Mar 2024 | 0.001551 | -0.000045 | -2.82% | 0.001597 | 0.001618 | 0.001546 | 6,770.00 |
| 02 Mar 2024 | 0.001596 | 0.000092 | 6.12% | 0.001503 | 0.001623 | 0.001498 | 7,637.00 |
| 01 Mar 2024 | 0.001504 | -0.000024 | -1.57% | 0.001531 | 0.001547 | 0.0015 | 8,247.00 |
| 29 Feb 2024 | 0.001527 | 0.000042 | 2.83% | 0.001485 | 0.001543 | 0.001442 | 12,401.00 |
| 28 Feb 2024 | 0.001485 | -0.000047 | -3.07% | 0.001535 | 0.001541 | 0.001446 | 10,966.00 |
| 27 Feb 2024 | 0.001532 | -0.000014 | -0.91% | 0.001546 | 0.001552 | 0.001513 | 8,561.00 |
| 26 Feb 2024 | 0.001547 | -0.000038 | -2.40% | 0.001586 | 0.0016 | 0.001533 | 9,635.00 |
| 25 Feb 2024 | 0.001585 | -0.00004 | -2.46% | 0.001621 | 0.001629 | 0.001583 | 3,970.00 |
| 24 Feb 2024 | 0.001625 | 0.000015 | 0.93% | 0.001613 | 0.001663 | 0.001596 | 4,082.00 |
| 23 Feb 2024 | 0.00161 | 0.000033 | 2.09% | 0.001584 | 0.001621 | 0.001573 | 4,011.00 |
| 22 Feb 2024 | 0.001576 | -0.000027 | -1.68% | 0.001599 | 0.001616 | 0.001558 | 3,627.00 |
| 21 Feb 2024 | 0.001604 | 0.00002 | 1.26% | 0.001583 | 0.001645 | 0.00158 | 3,466.00 |
| 20 Feb 2024 | 0.001583 | -0.000024 | -1.49% | 0.001612 | 0.001658 | 0.001577 | 4,361.00 |
| 19 Feb 2024 | 0.001608 | -0.00005 | -3.01% | 0.001657 | 0.001667 | 0.001588 | 4,036.00 |
| 18 Feb 2024 | 0.001658 | -0.00003 | -1.78% | 0.00169 | 0.001706 | 0.001646 | 4,275.00 |
| 17 Feb 2024 | 0.001688 | 0.00000200 | 0.12% | 0.001686 | 0.001719 | 0.00168 | 4,076.00 |
