Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GASBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.00007942 | -0.00000200 | -2.46% | 0.00008134 | 0.00008174 | 0.00007933 | 242.00 |
| 03 May 2024 | 0.00008132 | -0.00000200 | -2.41% | 0.00008292 | 0.00008390 | 0.00008096 | 409.00 |
| 02 May 2024 | 0.00008288 | -0.00000030 | -0.36% | 0.00008305 | 0.00008367 | 0.00008154 | 416.00 |
| 01 May 2024 | 0.00008318 | 0.00000100 | 1.22% | 0.00008155 | 0.00008343 | 0.00007969 | 799.00 |
| 30 Abr 2024 | 0.00008180 | -0.00000400 | -4.66% | 0.00008635 | 0.00008641 | 0.00008053 | 324.00 |
| 29 Abr 2024 | 0.00008575 | -0.00000100 | -1.15% | 0.00008690 | 0.00008853 | 0.00008438 | 349.00 |
| 28 Abr 2024 | 0.00008699 | 0.00000200 | 2.34% | 0.00008552 | 0.00008874 | 0.00008533 | 322.00 |
| 27 Abr 2024 | 0.00008547 | 0.00000001 | 0.01% | 0.00008565 | 0.00008826 | 0.00008350 | 516.00 |
| 26 Abr 2024 | 0.00008546 | 0.00000100 | 1.19% | 0.00008415 | 0.00008630 | 0.00008255 | 373.00 |
| 25 Abr 2024 | 0.00008423 | 0.00000089 | 1.07% | 0.00008329 | 0.00008554 | 0.00008067 | 572.00 |
| 24 Abr 2024 | 0.00008334 | -0.00000200 | -2.36% | 0.00008483 | 0.00008616 | 0.00008277 | 577.00 |
| 23 Abr 2024 | 0.00008489 | -0.00000100 | -1.16% | 0.00008625 | 0.00008763 | 0.00008437 | 435.00 |
| 22 Abr 2024 | 0.00008627 | 0.00000036 | 0.42% | 0.00008582 | 0.00008830 | 0.00008564 | 650.00 |
| 21 Abr 2024 | 0.00008591 | -0.00000047 | -0.54% | 0.00008596 | 0.00008883 | 0.00008435 | 1,197.00 |
| 20 Abr 2024 | 0.00008638 | 0.00000200 | 2.36% | 0.00008442 | 0.00008711 | 0.00008329 | 791.00 |
| 19 Abr 2024 | 0.00008457 | 0.00000100 | 1.20% | 0.00008486 | 0.00009081 | 0.00008323 | 2,466.00 |
| 18 Abr 2024 | 0.00008329 | 0.00000200 | 2.47% | 0.00008092 | 0.00008444 | 0.00007924 | 928.00 |
| 17 Abr 2024 | 0.00008098 | -0.00000060 | -0.74% | 0.00008145 | 0.00008327 | 0.00007971 | 702.00 |
| 16 Abr 2024 | 0.00008158 | -0.00000300 | -3.54% | 0.00008452 | 0.00008457 | 0.00008021 | 1,275.00 |
| 15 Abr 2024 | 0.00008463 | 0.00000300 | 3.67% | 0.00008213 | 0.00008796 | 0.00007937 | 2,372.00 |
| 14 Abr 2024 | 0.00008176 | 0.00000400 | 5.16% | 0.00007708 | 0.00008245 | 0.00007385 | 3,487.00 |
| 13 Abr 2024 | 0.00007756 | -0.00001100 | -12.37% | 0.00009029 | 0.00009355 | 0.00007000 | 4,659.00 |
| 12 Abr 2024 | 0.00008892 | -0.00001200 | -11.94% | 0.00010039 | 0.00010298 | 0.00008673 | 4,602.00 |
| 11 Abr 2024 | 0.00010049 | 0.00000600 | 6.32% | 0.00009485 | 0.00010091 | 0.00009399 | 2,061.00 |
| 10 Abr 2024 | 0.00009497 | 0.00000200 | 2.15% | 0.00009320 | 0.00009653 | 0.00009144 | 2,512.00 |
| 09 Abr 2024 | 0.00009322 | 0.00000400 | 4.49% | 0.00009478 | 0.00009535 | 0.00009234 | 221.00 |
| 08 Abr 2024 | 0.00008910 | -0.00000094 | -1.04% | 0.00008482 | 0.00008910 | 0.00008482 | 55.00 |
| 07 Abr 2024 | 0.00009004 | -0.00000057 | -0.63% | 0.00009058 | 0.00009136 | 0.00007970 | 517.00 |
| 06 Abr 2024 | 0.00009061 | 0.00000011 | 0.12% | 0.00009035 | 0.00009199 | 0.00009010 | 431.00 |
| 05 Abr 2024 | 0.00009050 | -0.00000056 | -0.61% | 0.00009114 | 0.00009169 | 0.00008934 | 949.00 |
| 04 Abr 2024 | 0.00009106 | -0.00000100 | -1.08% | 0.00009239 | 0.00009502 | 0.00009035 | 1,159.00 |
| 03 Abr 2024 | 0.00009251 | -0.00000064 | -0.69% | 0.00009284 | 0.00009828 | 0.00009092 | 2,126.00 |
| 02 Abr 2024 | 0.00009315 | -0.00000200 | -2.10% | 0.00009258 | 0.00009407 | 0.00009167 | 870.00 |
| 01 Abr 2024 | 0.00009527 | -0.00000200 | -2.05% | 0.00009768 | 0.00009874 | 0.00009519 | 107.00 |
| 31 Mar 2024 | 0.00009755 | -0.00000042 | -0.43% | 0.00009787 | 0.00009900 | 0.00009735 | 307.00 |
| 30 Mar 2024 | 0.00009797 | -0.00000100 | -1.01% | 0.00009923 | 0.00009936 | 0.00009728 | 517.00 |
| 29 Mar 2024 | 0.00009908 | -0.00000073 | -0.73% | 0.00009930 | 0.00009972 | 0.00009776 | 772.00 |
| 28 Mar 2024 | 0.00009981 | -0.00000300 | -2.93% | 0.00010248 | 0.00010248 | 0.00009818 | 601.00 |
| 27 Mar 2024 | 0.00010236 | 0.00000200 | 1.99% | 0.00010079 | 0.00010541 | 0.00009647 | 997.00 |
| 26 Mar 2024 | 0.00010045 | 0.00000300 | 3.07% | 0.00009827 | 0.00010194 | 0.00009827 | 487.00 |
| 25 Mar 2024 | 0.00009787 | 0.00000051 | 0.52% | 0.00009737 | 0.00010102 | 0.00009591 | 514.00 |
| 24 Mar 2024 | 0.00009736 | -0.00000100 | -1.01% | 0.00009877 | 0.00010162 | 0.00009728 | 369.00 |
| 23 Mar 2024 | 0.00009874 | 0.00000028 | 0.28% | 0.00009818 | 0.00009887 | 0.00009726 | 233.00 |
| 22 Mar 2024 | 0.00009846 | -0.00000080 | -0.81% | 0.00009918 | 0.00009918 | 0.00009593 | 877.00 |
| 21 Mar 2024 | 0.00009926 | 0.00000700 | 7.55% | 0.00009266 | 0.00009962 | 0.00009266 | 947.00 |
| 20 Mar 2024 | 0.00009275 | 0.00000080 | 0.87% | 0.00009219 | 0.00009645 | 0.00009086 | 1,278.00 |
| 19 Mar 2024 | 0.00009195 | -0.00000200 | -2.13% | 0.00009359 | 0.00009392 | 0.00008834 | 3,549.00 |
| 18 Mar 2024 | 0.00009381 | -0.00000100 | -1.05% | 0.00009384 | 0.00009427 | 0.00009267 | 480.00 |
| 17 Mar 2024 | 0.00009500 | -0.00000500 | -4.99% | 0.00010064 | 0.00010069 | 0.00009500 | 694.00 |
| 16 Mar 2024 | 0.00010020 | -0.00000300 | -2.91% | 0.00009994 | 0.00010084 | 0.00009789 | 1,046.00 |
| 15 Mar 2024 | 0.00010322 | 0.00000800 | 8.40% | 0.00010642 | 0.00010743 | 0.00010312 | 242.00 |
| 14 Mar 2024 | 0.00009524 | 0.00000000 | 0.00% | 0.00009524 | 0.00009524 | 0.00009524 | 0.00 |
| 13 Mar 2024 | 0.00009524 | 0.00000000 | 0.00% | 0.00009524 | 0.00009524 | 0.00009524 | 0.00 |
| 12 Mar 2024 | 0.00009524 | 0.00000000 | 0.00% | 0.00009524 | 0.00009524 | 0.00009524 | 0.00 |
| 11 Mar 2024 | 0.00009524 | -0.00000500 | -4.97% | 0.00010180 | 0.00010180 | 0.00009524 | 2.00 |
| 10 Mar 2024 | 0.00010057 | 0.00000000 | 0.00% | 0.00010057 | 0.00010057 | 0.00010057 | 0.00 |
| 09 Mar 2024 | 0.00010057 | 0.00000000 | 0.00% | 0.00010057 | 0.00010057 | 0.00010057 | 0.00 |
| 08 Mar 2024 | 0.00010057 | -0.00000300 | -2.90% | 0.00010057 | 0.00010057 | 0.00010057 | 1.00 |
| 07 Mar 2024 | 0.00010341 | 0.00000000 | 0.00% | 0.00010341 | 0.00010341 | 0.00010341 | 0.00 |
| 06 Mar 2024 | 0.00010341 | 0.00000500 | 5.09% | 0.00010341 | 0.00010341 | 0.00010341 | 0.00 |
| 05 Mar 2024 | 0.00009827 | -0.00001900 | -16.20% | 0.00010595 | 0.00010603 | 0.00009827 | 72.00 |
| 04 Mar 2024 | 0.00011732 | 0.00001200 | 11.40% | 0.00011687 | 0.00011862 | 0.00011687 | 7.00 |
| 03 Mar 2024 | 0.00010529 | -0.00000600 | -5.38% | 0.00010962 | 0.00010962 | 0.00010529 | 5.00 |
| 02 Mar 2024 | 0.00011154 | 0.00000000 | 0.00% | 0.00011154 | 0.00011154 | 0.00011044 | 67.00 |
| 01 Mar 2024 | 0.00011154 | 0.00000400 | 3.72% | 0.00011154 | 0.00011154 | 0.00011154 | 2.00 |
| 29 Feb 2024 | 0.00010767 | 0.00000600 | 5.88% | 0.00010310 | 0.00010767 | 0.00010310 | 4.00 |
| 28 Feb 2024 | 0.00010200 | -0.00001100 | -9.76% | 0.00011279 | 0.00011296 | 0.00009500 | 1,000.00 |
| 27 Feb 2024 | 0.00011273 | -0.00000500 | -4.26% | 0.00011812 | 0.00011812 | 0.00011078 | 844.00 |
| 26 Feb 2024 | 0.00011746 | -0.00000500 | -4.08% | 0.00012237 | 0.00012309 | 0.00011634 | 473.00 |
| 25 Feb 2024 | 0.00012254 | 0.00000022 | 0.18% | 0.00012241 | 0.00012315 | 0.00012068 | 274.00 |
| 24 Feb 2024 | 0.00012232 | 0.00000054 | 0.44% | 0.00012216 | 0.00012335 | 0.00011006 | 465.00 |
| 23 Feb 2024 | 0.00012178 | -0.00000017 | -0.14% | 0.00012229 | 0.00012302 | 0.00011939 | 533.00 |
| 22 Feb 2024 | 0.00012195 | 0.00000200 | 1.67% | 0.00012026 | 0.00012725 | 0.00011940 | 545.00 |
| 21 Feb 2024 | 0.00012010 | -0.00000200 | -1.63% | 0.00012221 | 0.00012324 | 0.00011824 | 598.00 |
| 20 Feb 2024 | 0.00012233 | -0.00000400 | -3.18% | 0.00012698 | 0.00012698 | 0.00011692 | 672.00 |
| 19 Feb 2024 | 0.00012592 | 0.00000100 | 0.80% | 0.00012471 | 0.00012606 | 0.00012335 | 393.00 |
| 18 Feb 2024 | 0.00012443 | -0.00000031 | -0.25% | 0.00012585 | 0.00012585 | 0.00012416 | 357.00 |
| 17 Feb 2024 | 0.00012474 | -0.00000100 | -0.80% | 0.00012628 | 0.00012815 | 0.00012269 | 731.00 |
| 16 Feb 2024 | 0.00012578 | 0.00000076 | 0.61% | 0.00012589 | 0.00013175 | 0.00012261 | 1,402.00 |
| 15 Feb 2024 | 0.00012502 | 0.00000700 | 5.93% | 0.00011798 | 0.00013077 | 0.00011636 | 1,157.00 |
| 14 Feb 2024 | 0.00011797 | -0.00000200 | -1.67% | 0.00011954 | 0.00012009 | 0.00011590 | 982.00 |
| 13 Feb 2024 | 0.00011957 | -0.00000200 | -1.64% | 0.00012164 | 0.00012189 | 0.00011918 | 942.00 |
| 12 Feb 2024 | 0.00012163 | -0.00000400 | -3.19% | 0.00012557 | 0.00012557 | 0.00012028 | 955.00 |
| 11 Feb 2024 | 0.00012539 | 0.00000200 | 1.62% | 0.00012472 | 0.00012954 | 0.00012368 | 1,196.00 |
| 10 Feb 2024 | 0.00012354 | -0.00000200 | -1.59% | 0.00012552 | 0.00012644 | 0.00012302 | 811.00 |
| 09 Feb 2024 | 0.00012545 | -0.00000100 | -0.79% | 0.00012652 | 0.00012686 | 0.00012217 | 633.00 |
| 08 Feb 2024 | 0.00012645 | -0.00000400 | -3.07% | 0.00012990 | 0.00012991 | 0.00012596 | 459.00 |
| 07 Feb 2024 | 0.00013018 | -0.00000100 | -0.76% | 0.00013149 | 0.00013248 | 0.00012956 | 345.00 |
| 06 Feb 2024 | 0.00013132 | -0.00000003 | -0.02% | 0.00013093 | 0.00013306 | 0.00013020 | 279.00 |
| 05 Feb 2024 | 0.00013135 | 0.00000041 | 0.31% | 0.00013094 | 0.00013261 | 0.00012830 | 188.00 |
| 04 Feb 2024 | 0.00013094 | -0.00000100 | -0.76% | 0.00013233 | 0.00013233 | 0.00013008 | 196.00 |
| 03 Feb 2024 | 0.00013233 | -0.00000100 | -0.75% | 0.00013435 | 0.00013437 | 0.00013159 | 291.00 |
