Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.QSPUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 May 2024 | 0.002045 | 0.000117 | 6.06% | 0.001928 | 0.002074 | 0.001923 | 6,466,506.00 |
| 25 May 2024 | 0.001928 | -0.000049 | -2.48% | 0.001973 | 0.001978 | 0.001922 | 7,333,208.00 |
| 24 May 2024 | 0.001977 | -0.000048 | -2.37% | 0.002021 | 0.002021 | 0.001926 | 7,720,671.00 |
| 23 May 2024 | 0.002025 | -0.00021 | -9.39% | 0.002204 | 0.002411 | 0.001988 | 4,576,478.00 |
| 22 May 2024 | 0.002235 | -0.000742 | -24.92% | 0.002938 | 0.00349 | 0.001982 | 13,818,807.00 |
| 21 May 2024 | 0.002977 | 0.001354 | 83.47% | 0.001628 | 0.0041 | 0.001606 | 9,902,687.00 |
| 20 May 2024 | 0.001623 | -0.000183 | -10.14% | 0.001808 | 0.001934 | 0.00151 | 6,588,755.00 |
| 19 May 2024 | 0.001805 | 0.00003 | 1.69% | 0.001796 | 0.001935 | 0.001755 | 4,348,979.00 |
| 18 May 2024 | 0.001775 | 0.000201 | 12.79% | 0.001569 | 0.001901 | 0.001566 | 3,132,425.00 |
| 17 May 2024 | 0.001574 | 0.000118 | 8.09% | 0.001456 | 0.001931 | 0.001454 | 8,410,767.00 |
| 16 May 2024 | 0.001456 | -0.000201 | -12.13% | 0.001639 | 0.001639 | 0.001449 | 4,193,280.00 |
| 15 May 2024 | 0.001657 | 0.000011 | 0.67% | 0.00164 | 0.00174 | 0.00143 | 3,480,206.00 |
| 14 May 2024 | 0.001646 | -0.000095 | -5.46% | 0.001769 | 0.001814 | 0.0016 | 4,317,990.00 |
| 13 May 2024 | 0.001741 | -0.000021 | -1.19% | 0.001766 | 0.001798 | 0.001715 | 2,418,933.00 |
| 12 May 2024 | 0.001762 | 0.000053 | 3.10% | 0.00171 | 0.001852 | 0.001708 | 4,934,885.00 |
| 11 May 2024 | 0.001709 | -0.00000500 | -0.29% | 0.001715 | 0.001795 | 0.0017 | 8,258,219.00 |
| 10 May 2024 | 0.001714 | -0.000091 | -5.04% | 0.001814 | 0.001825 | 0.001701 | 7,289,090.00 |
| 09 May 2024 | 0.001805 | 0.00000600 | 0.33% | 0.001781 | 0.001823 | 0.001731 | 4,101,301.00 |
| 08 May 2024 | 0.001799 | 0.00 | 0.00% | 0.001788 | 0.001896 | 0.00178 | 2,906,997.00 |
| 07 May 2024 | 0.001799 | -0.000027 | -1.48% | 0.001927 | 0.001928 | 0.001747 | 3,574,147.00 |
| 06 May 2024 | 0.001826 | -0.000218 | -10.67% | 0.002044 | 0.002064 | 0.0018 | 2,442,546.00 |
| 05 May 2024 | 0.002044 | -0.00024 | -10.51% | 0.00234 | 0.002387 | 0.00191 | 4,094,928.00 |
| 04 May 2024 | 0.002284 | 0.000054 | 2.42% | 0.002218 | 0.0028 | 0.002001 | 3,009,222.00 |
| 03 May 2024 | 0.00223 | 0.00000200 | 0.09% | 0.002222 | 0.002345 | 0.002065 | 4,487,775.00 |
| 02 May 2024 | 0.002228 | 0.000107 | 5.04% | 0.002121 | 0.002312 | 0.002116 | 4,198,665.00 |
| 01 May 2024 | 0.002121 | -0.000057 | -2.62% | 0.002178 | 0.002224 | 0.002116 | 3,648,332.00 |
| 30 Abr 2024 | 0.002178 | -0.00009 | -3.97% | 0.002267 | 0.002278 | 0.002014 | 6,208,141.00 |
| 29 Abr 2024 | 0.002268 | -0.00000700 | -0.31% | 0.002273 | 0.002519 | 0.002244 | 3,949,317.00 |
| 28 Abr 2024 | 0.002275 | 0.00002 | 0.89% | 0.002262 | 0.002287 | 0.002175 | 5,639,253.00 |
| 27 Abr 2024 | 0.002255 | -0.000045 | -1.96% | 0.002301 | 0.002327 | 0.002223 | 5,013,207.00 |
| 26 Abr 2024 | 0.0023 | 0.000252 | 12.30% | 0.002052 | 0.002397 | 0.002049 | 3,941,919.00 |
| 25 Abr 2024 | 0.002048 | -0.000141 | -6.44% | 0.002191 | 0.002192 | 0.002041 | 3,762,514.00 |
| 24 Abr 2024 | 0.002189 | -0.000353 | -13.89% | 0.002547 | 0.003038 | 0.002001 | 11,094,920.00 |
| 23 Abr 2024 | 0.002542 | 0.000129 | 5.35% | 0.002435 | 0.002754 | 0.002335 | 4,609,060.00 |
| 22 Abr 2024 | 0.002413 | -0.000547 | -18.48% | 0.002934 | 0.002934 | 0.001641 | 5,519,785.00 |
| 21 Abr 2024 | 0.00296 | 0.000382 | 14.82% | 0.002692 | 0.0032 | 0.002496 | 2,610,179.00 |
| 20 Abr 2024 | 0.002578 | -0.000289 | -10.08% | 0.0031 | 0.003407 | 0.00211 | 2,486,081.00 |
| 19 Abr 2024 | 0.002867 | 0.000246 | 9.39% | 0.00262 | 0.00351 | 0.002575 | 2,084,016.00 |
| 18 Abr 2024 | 0.002621 | -0.000092 | -3.39% | 0.002622 | 0.002652 | 0.002555 | 5,405,547.00 |
| 17 Abr 2024 | 0.002713 | -0.000036 | -1.31% | 0.002747 | 0.002781 | 0.002589 | 2,367,376.00 |
| 16 Abr 2024 | 0.002749 | 0.000011 | 0.40% | 0.002881 | 0.00335 | 0.002441 | 3,035,592.00 |
| 15 Abr 2024 | 0.002738 | 0.000208 | 8.22% | 0.002519 | 0.003237 | 0.002508 | 2,621,067.00 |
| 14 Abr 2024 | 0.00253 | -0.000722 | -22.20% | 0.003254 | 0.003274 | 0.001767 | 5,038,760.00 |
| 13 Abr 2024 | 0.003252 | -0.000085 | -2.55% | 0.003301 | 0.003365 | 0.0031 | 3,876,819.00 |
| 12 Abr 2024 | 0.003337 | -0.000186 | -5.28% | 0.003516 | 0.003529 | 0.00313 | 4,151,127.00 |
| 11 Abr 2024 | 0.003523 | -0.000042 | -1.18% | 0.003563 | 0.003856 | 0.003468 | 2,701,581.00 |
| 10 Abr 2024 | 0.003565 | 0.000318 | 9.79% | 0.003243 | 0.00371 | 0.003238 | 4,551,710.00 |
| 09 Abr 2024 | 0.003247 | -0.000167 | -4.89% | 0.003412 | 0.003438 | 0.003217 | 4,649,681.00 |
| 08 Abr 2024 | 0.003414 | 0.000083 | 2.49% | 0.00333 | 0.003631 | 0.003205 | 4,769,211.00 |
| 07 Abr 2024 | 0.003331 | -0.000041 | -1.22% | 0.003368 | 0.003437 | 0.003315 | 4,524,983.00 |
| 06 Abr 2024 | 0.003372 | -0.000038 | -1.11% | 0.003406 | 0.003484 | 0.002968 | 6,741,923.00 |
| 05 Abr 2024 | 0.00341 | 0.00003 | 0.89% | 0.003373 | 0.003582 | 0.003371 | 4,694,735.00 |
| 04 Abr 2024 | 0.00338 | -0.000114 | -3.26% | 0.003494 | 0.003526 | 0.00332 | 5,648,120.00 |
| 03 Abr 2024 | 0.003494 | -0.000169 | -4.61% | 0.003672 | 0.003672 | 0.00341 | 5,378,158.00 |
| 02 Abr 2024 | 0.003663 | -0.000128 | -3.38% | 0.00378 | 0.003801 | 0.003627 | 4,404,470.00 |
| 01 Abr 2024 | 0.003791 | -0.000246 | -6.09% | 0.004059 | 0.004239 | 0.003646 | 4,612,615.00 |
| 31 Mar 2024 | 0.004037 | 0.000236 | 6.21% | 0.003802 | 0.00421 | 0.003786 | 4,381,123.00 |
| 30 Mar 2024 | 0.003801 | 0.000012 | 0.32% | 0.003796 | 0.003832 | 0.003631 | 3,808,422.00 |
| 29 Mar 2024 | 0.003789 | 0.000089 | 2.41% | 0.003715 | 0.003864 | 0.003588 | 4,316,692.00 |
| 28 Mar 2024 | 0.0037 | -0.000094 | -2.48% | 0.003864 | 0.004049 | 0.0036 | 7,190,082.00 |
| 27 Mar 2024 | 0.003794 | 0.000099 | 2.68% | 0.003695 | 0.003902 | 0.003694 | 7,388,304.00 |
| 26 Mar 2024 | 0.003695 | -0.000143 | -3.73% | 0.00384 | 0.003896 | 0.003658 | 5,787,765.00 |
| 25 Mar 2024 | 0.003838 | -0.000218 | -5.37% | 0.004069 | 0.004379 | 0.003718 | 10,130,384.00 |
| 24 Mar 2024 | 0.004056 | 0.000414 | 11.37% | 0.003639 | 0.004281 | 0.003582 | 7,271,695.00 |
| 23 Mar 2024 | 0.003642 | -0.000117 | -3.11% | 0.003788 | 0.004108 | 0.00361 | 6,605,026.00 |
| 22 Mar 2024 | 0.003759 | -0.000398 | -9.57% | 0.004153 | 0.004179 | 0.003743 | 6,988,769.00 |
| 21 Mar 2024 | 0.004157 | 0.000083 | 2.04% | 0.004074 | 0.0042 | 0.003989 | 6,772,962.00 |
| 20 Mar 2024 | 0.004074 | 0.000077 | 1.93% | 0.004017 | 0.0042 | 0.003969 | 6,393,919.00 |
| 19 Mar 2024 | 0.003997 | -0.00016 | -3.85% | 0.004161 | 0.00441 | 0.0037 | 6,081,549.00 |
| 18 Mar 2024 | 0.004157 | -0.000262 | -5.93% | 0.004407 | 0.005036 | 0.004104 | 5,814,659.00 |
| 17 Mar 2024 | 0.004419 | 0.00043 | 10.78% | 0.003985 | 0.004509 | 0.003668 | 6,405,509.00 |
| 16 Mar 2024 | 0.003989 | -0.000842 | -17.43% | 0.004797 | 0.004846 | 0.00386 | 10,608,361.00 |
| 15 Mar 2024 | 0.004831 | 0.000162 | 3.47% | 0.004564 | 0.005176 | 0.004412 | 9,312,647.00 |
| 14 Mar 2024 | 0.004669 | -0.000203 | -4.17% | 0.004896 | 0.005491 | 0.004538 | 10,948,054.00 |
| 13 Mar 2024 | 0.004872 | -0.001309 | -21.18% | 0.006179 | 0.006307 | 0.00451 | 6,659,111.00 |
| 12 Mar 2024 | 0.006181 | 0.000991 | 19.09% | 0.005178 | 0.0068 | 0.004821 | 7,238,031.00 |
| 11 Mar 2024 | 0.00519 | 0.000228 | 4.59% | 0.004985 | 0.00582 | 0.004495 | 8,087,439.00 |
| 10 Mar 2024 | 0.004962 | -0.000417 | -7.75% | 0.005375 | 0.005444 | 0.004897 | 5,398,641.00 |
| 09 Mar 2024 | 0.005379 | 0.000025 | 0.47% | 0.005353 | 0.005704 | 0.00473 | 5,272,225.00 |
| 08 Mar 2024 | 0.005354 | 0.000223 | 4.35% | 0.005264 | 0.005664 | 0.004637 | 5,620,347.00 |
| 07 Mar 2024 | 0.005131 | 0.000206 | 4.18% | 0.004896 | 0.005674 | 0.004439 | 7,232,312.00 |
| 06 Mar 2024 | 0.004925 | -0.000135 | -2.67% | 0.005181 | 0.005749 | 0.004803 | 3,959,853.00 |
| 05 Mar 2024 | 0.00506 | 0.000164 | 3.35% | 0.004884 | 0.005286 | 0.00431 | 6,035,541.00 |
| 04 Mar 2024 | 0.004896 | 0.000239 | 5.13% | 0.004658 | 0.005714 | 0.004582 | 5,120,722.00 |
| 03 Mar 2024 | 0.004657 | -0.000207 | -4.26% | 0.004877 | 0.004997 | 0.004217 | 5,708,133.00 |
| 02 Mar 2024 | 0.004864 | -0.000164 | -3.26% | 0.005031 | 0.005161 | 0.004476 | 7,718,246.00 |
| 01 Mar 2024 | 0.005028 | -0.000321 | -6.00% | 0.005352 | 0.00555 | 0.004934 | 4,234,880.00 |
| 29 Feb 2024 | 0.005349 | 0.000384 | 7.73% | 0.005002 | 0.005986 | 0.004977 | 4,348,828.00 |
| 28 Feb 2024 | 0.004965 | -0.000443 | -8.19% | 0.005432 | 0.005441 | 0.004815 | 3,907,634.00 |
| 27 Feb 2024 | 0.005408 | -0.000093 | -1.69% | 0.005476 | 0.005978 | 0.005296 | 4,153,336.00 |
![Logo de GST [Green Satoshi Token] (GSTUSDT).](/common/images/company/COIN_GSTUUSD.png){kind=small}
