Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.GZONEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.013287 | -0.000127 | -0.95% | 0.013407 | 0.013455 | 0.01323 | 870,190.00 |
| 01 Jun 2024 | 0.013414 | -0.000437 | -3.16% | 0.01371 | 0.01371 | 0.013088 | 1,035,043.00 |
| 31 May 2024 | 0.013851 | -0.000239 | -1.70% | 0.014098 | 0.014705 | 0.01338 | 2,003,981.00 |
| 30 May 2024 | 0.01409 | 0.000029 | 0.21% | 0.01413 | 0.014184 | 0.01338 | 1,003,999.00 |
| 29 May 2024 | 0.014061 | -0.00011 | -0.78% | 0.014205 | 0.014341 | 0.01396 | 1,068,003.00 |
| 28 May 2024 | 0.014171 | 0.000102 | 0.72% | 0.014098 | 0.01426 | 0.013501 | 967,488.00 |
| 27 May 2024 | 0.014069 | 0.000046 | 0.33% | 0.014031 | 0.014888 | 0.013782 | 993,553.00 |
| 26 May 2024 | 0.014023 | 0.000154 | 1.11% | 0.013904 | 0.014311 | 0.013772 | 1,016,719.00 |
| 25 May 2024 | 0.013869 | -0.000104 | -0.74% | 0.013941 | 0.014524 | 0.013772 | 1,020,674.00 |
| 24 May 2024 | 0.013973 | -0.000307 | -2.15% | 0.014246 | 0.014439 | 0.013933 | 997,602.00 |
| 23 May 2024 | 0.01428 | 0.000127 | 0.90% | 0.014152 | 0.015428 | 0.01405 | 1,186,425.00 |
| 22 May 2024 | 0.014153 | 0.000062 | 0.44% | 0.014126 | 0.01454 | 0.014086 | 938,673.00 |
| 21 May 2024 | 0.014091 | 0.000525 | 3.87% | 0.01355 | 0.014492 | 0.013548 | 1,036,978.00 |
| 20 May 2024 | 0.013566 | -0.000357 | -2.56% | 0.013944 | 0.014007 | 0.0135 | 1,015,718.00 |
| 19 May 2024 | 0.013923 | 0.000022 | 0.16% | 0.013899 | 0.01453 | 0.01385 | 1,000,020.00 |
| 18 May 2024 | 0.013901 | -0.00000800 | -0.06% | 0.013908 | 0.014157 | 0.01385 | 1,039,428.00 |
| 17 May 2024 | 0.013909 | -0.000021 | -0.15% | 0.01394 | 0.013974 | 0.01385 | 1,002,348.00 |
| 16 May 2024 | 0.01393 | -0.0005 | -3.47% | 0.01445 | 0.01453 | 0.01383 | 1,020,638.00 |
| 15 May 2024 | 0.01443 | 0.0003 | 2.12% | 0.01413 | 0.01454 | 0.01401 | 935,238.00 |
| 14 May 2024 | 0.01413 | -0.00044 | -3.02% | 0.01458 | 0.01461 | 0.01412 | 946,698.00 |
| 13 May 2024 | 0.01457 | -0.00006 | -0.41% | 0.0146 | 0.01467 | 0.0145 | 950,279.00 |
| 12 May 2024 | 0.01463 | -0.00011 | -0.75% | 0.01475 | 0.01495 | 0.0145 | 955,454.00 |
| 11 May 2024 | 0.01474 | -0.00021 | -1.40% | 0.01496 | 0.015 | 0.01451 | 856,554.00 |
| 10 May 2024 | 0.01495 | -0.00002 | -0.13% | 0.01496 | 0.01544 | 0.01451 | 949,555.00 |
| 09 May 2024 | 0.01497 | 0.00005 | 0.34% | 0.01493 | 0.01523 | 0.01476 | 938,929.00 |
| 08 May 2024 | 0.01492 | -0.00075 | -4.79% | 0.01562 | 0.01565 | 0.01451 | 807,759.00 |
| 07 May 2024 | 0.01567 | 0.00039 | 2.55% | 0.01525 | 0.01615 | 0.0152 | 736,129.00 |
| 06 May 2024 | 0.01528 | -0.00005 | -0.33% | 0.0153 | 0.01536 | 0.01461 | 1,058,878.00 |
| 05 May 2024 | 0.01533 | -0.0007 | -4.37% | 0.01596 | 0.016 | 0.015 | 954,695.00 |
| 04 May 2024 | 0.01603 | 0.00046 | 2.95% | 0.01548 | 0.01647 | 0.01546 | 968,423.00 |
| 03 May 2024 | 0.01557 | 0.00161 | 11.53% | 0.01395 | 0.01598 | 0.01393 | 1,085,162.00 |
| 02 May 2024 | 0.01396 | -0.00011 | -0.78% | 0.01405 | 0.01416 | 0.01391 | 988,907.00 |
| 01 May 2024 | 0.01407 | -0.00114 | -7.50% | 0.01522 | 0.01526 | 0.01399 | 1,008,106.00 |
| 30 Abr 2024 | 0.01521 | -0.00023 | -1.49% | 0.01546 | 0.01566 | 0.015 | 1,111,885.00 |
| 29 Abr 2024 | 0.01544 | -0.00042 | -2.65% | 0.01585 | 0.01598 | 0.01505 | 955,468.00 |
| 28 Abr 2024 | 0.01586 | -0.00018 | -1.12% | 0.01605 | 0.0175 | 0.01518 | 1,036,968.00 |
| 27 Abr 2024 | 0.01604 | -0.00023 | -1.41% | 0.01621 | 0.01637 | 0.01516 | 890,447.00 |
| 26 Abr 2024 | 0.01627 | -0.00097 | -5.63% | 0.01729 | 0.01746 | 0.0162 | 964,879.00 |
| 25 Abr 2024 | 0.01724 | 0.00004 | 0.23% | 0.01722 | 0.0177 | 0.01702 | 1,207,833.00 |
| 24 Abr 2024 | 0.0172 | 0.00023 | 1.36% | 0.01703 | 0.01734 | 0.0166 | 976,312.00 |
| 23 Abr 2024 | 0.01697 | -0.00029 | -1.68% | 0.01724 | 0.01845 | 0.0165 | 1,358,904.00 |
| 22 Abr 2024 | 0.01726 | -0.00013 | -0.75% | 0.01738 | 0.0183 | 0.01677 | 985,222.00 |
| 21 Abr 2024 | 0.01739 | 0.00029 | 1.70% | 0.01712 | 0.01751 | 0.01675 | 811,437.00 |
| 20 Abr 2024 | 0.0171 | -0.00037 | -2.12% | 0.01746 | 0.01749 | 0.0165 | 783,570.00 |
| 19 Abr 2024 | 0.01747 | 0.00023 | 1.33% | 0.01725 | 0.01783 | 0.01671 | 931,066.00 |
| 18 Abr 2024 | 0.01724 | 0.00049 | 2.93% | 0.01702 | 0.01802 | 0.01663 | 846,620.00 |
| 17 Abr 2024 | 0.01675 | -0.0003 | -1.76% | 0.01702 | 0.01845 | 0.01673 | 959,852.00 |
| 16 Abr 2024 | 0.01705 | -0.00159 | -8.53% | 0.0186 | 0.01868 | 0.0166 | 912,320.00 |
| 15 Abr 2024 | 0.01864 | 0.0003 | 1.64% | 0.01835 | 0.02104 | 0.01815 | 871,297.00 |
| 14 Abr 2024 | 0.01834 | 0.00176 | 10.62% | 0.01669 | 0.02055 | 0.01591 | 1,280,084.00 |
| 13 Abr 2024 | 0.01658 | -0.00372 | -18.33% | 0.02021 | 0.02046 | 0.015 | 1,168,781.00 |
| 12 Abr 2024 | 0.0203 | -0.00141 | -6.49% | 0.02163 | 0.024 | 0.02003 | 972,618.00 |
| 11 Abr 2024 | 0.02171 | 0.0001 | 0.46% | 0.02165 | 0.02323 | 0.0213 | 853,069.00 |
| 10 Abr 2024 | 0.02161 | -0.00111 | -4.89% | 0.0227 | 0.0227 | 0.02053 | 942,925.00 |
| 09 Abr 2024 | 0.02272 | -0.00124 | -5.18% | 0.02403 | 0.02426 | 0.02263 | 710,054.00 |
| 08 Abr 2024 | 0.02396 | 0.00147 | 6.54% | 0.0225 | 0.02574 | 0.02235 | 752,970.00 |
| 07 Abr 2024 | 0.02249 | -0.001 | -4.26% | 0.02349 | 0.02501 | 0.02203 | 757,120.00 |
| 06 Abr 2024 | 0.02349 | 0.0002 | 0.86% | 0.02326 | 0.02548 | 0.02035 | 759,503.00 |
| 05 Abr 2024 | 0.02329 | -0.00023 | -0.98% | 0.02354 | 0.02382 | 0.02152 | 651,218.00 |
| 04 Abr 2024 | 0.02352 | 0.00196 | 9.09% | 0.02151 | 0.02402 | 0.02147 | 739,457.00 |
| 03 Abr 2024 | 0.02156 | 0.00098 | 4.76% | 0.02057 | 0.02183 | 0.02057 | 819,535.00 |
| 02 Abr 2024 | 0.02058 | -0.00176 | -7.88% | 0.02236 | 0.02239 | 0.02002 | 1,052,123.00 |
| 01 Abr 2024 | 0.02234 | -0.0009 | -3.87% | 0.02324 | 0.02362 | 0.02202 | 785,177.00 |
| 31 Mar 2024 | 0.02324 | 0.00037 | 1.62% | 0.02288 | 0.024 | 0.02285 | 853,757.00 |
| 30 Mar 2024 | 0.02287 | -0.00069 | -2.93% | 0.02348 | 0.02532 | 0.0228 | 986,944.00 |
| 29 Mar 2024 | 0.02356 | -0.00082 | -3.36% | 0.02449 | 0.02507 | 0.02321 | 914,101.00 |
| 28 Mar 2024 | 0.02438 | -0.00019 | -0.77% | 0.02453 | 0.02582 | 0.02301 | 965,526.00 |
| 27 Mar 2024 | 0.02457 | -0.00271 | -9.93% | 0.02728 | 0.02794 | 0.02451 | 1,174,077.00 |
| 26 Mar 2024 | 0.02728 | -0.00106 | -3.74% | 0.02832 | 0.02862 | 0.02451 | 1,676,949.00 |
| 25 Mar 2024 | 0.02834 | -0.00201 | -6.62% | 0.03028 | 0.031 | 0.02783 | 1,237,718.00 |
| 24 Mar 2024 | 0.03035 | 0.00225 | 8.01% | 0.02816 | 0.03075 | 0.02671 | 1,596,915.00 |
| 23 Mar 2024 | 0.0281 | -0.00032 | -1.13% | 0.02819 | 0.02939 | 0.02776 | 1,123,019.00 |
| 22 Mar 2024 | 0.02842 | 0.00068 | 2.45% | 0.02776 | 0.02977 | 0.02553 | 1,397,998.00 |
| 21 Mar 2024 | 0.02774 | 0.00145 | 5.52% | 0.0263 | 0.02842 | 0.02591 | 1,119,713.00 |
| 20 Mar 2024 | 0.02629 | 0.00064 | 2.50% | 0.02562 | 0.02815 | 0.02397 | 1,220,583.00 |
| 19 Mar 2024 | 0.02565 | -0.0009 | -3.39% | 0.027 | 0.02959 | 0.02338 | 1,653,886.00 |
| 18 Mar 2024 | 0.02655 | 0.00015 | 0.57% | 0.02635 | 0.028 | 0.02447 | 1,231,370.00 |
| 17 Mar 2024 | 0.0264 | 0.00046 | 1.77% | 0.02602 | 0.02742 | 0.02454 | 1,111,931.00 |
| 16 Mar 2024 | 0.02594 | -0.00157 | -5.71% | 0.02779 | 0.03188 | 0.025 | 1,381,286.00 |
| 15 Mar 2024 | 0.02751 | -0.00204 | -6.90% | 0.02947 | 0.02977 | 0.02623 | 1,042,680.00 |
| 14 Mar 2024 | 0.02955 | -0.00006 | -0.20% | 0.02975 | 0.0315 | 0.02668 | 1,351,703.00 |
| 13 Mar 2024 | 0.02961 | 0.00168 | 6.02% | 0.02774 | 0.02999 | 0.02722 | 1,141,020.00 |
| 12 Mar 2024 | 0.02793 | -0.00012 | -0.43% | 0.02815 | 0.03034 | 0.02751 | 1,156,775.00 |
| 11 Mar 2024 | 0.02805 | -0.00238 | -7.82% | 0.03049 | 0.03059 | 0.027 | 1,075,974.00 |
| 10 Mar 2024 | 0.03043 | 0.00295 | 10.74% | 0.02775 | 0.03081 | 0.02669 | 1,668,703.00 |
| 09 Mar 2024 | 0.02748 | 0.00076 | 2.84% | 0.02679 | 0.02827 | 0.02494 | 1,361,780.00 |
| 08 Mar 2024 | 0.02672 | 0.00003 | 0.11% | 0.02667 | 0.02791 | 0.02547 | 1,208,522.00 |
| 07 Mar 2024 | 0.02669 | 0.00224 | 9.16% | 0.02471 | 0.02816 | 0.0244 | 1,519,400.00 |
| 06 Mar 2024 | 0.02445 | 0.00021 | 0.87% | 0.02399 | 0.02744 | 0.02283 | 1,363,907.00 |
| 05 Mar 2024 | 0.02424 | -0.00156 | -6.05% | 0.0258 | 0.0269 | 0.0223 | 1,432,728.00 |
