Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GHSTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 2.03 | 0.050 | 2.67% | 1.95 | 2.35 | 1.92 | 24,931.00 |
| 17 Abr 2024 | 1.98 | 0.260 | 14.89% | 1.73 | 2.43 | 1.68 | 46,226.00 |
| 16 Abr 2024 | 1.72 | -0.010 | -0.36% | 1.74 | 1.76 | 1.61 | 19,811.00 |
| 15 Abr 2024 | 1.73 | -0.160 | -8.26% | 1.88 | 1.98 | 1.71 | 18,935.00 |
| 14 Abr 2024 | 1.89 | 0.160 | 9.06% | 1.73 | 1.93 | 1.64 | 7,489.00 |
| 13 Abr 2024 | 1.73 | -0.340 | -16.57% | 2.07 | 2.33 | 1.68 | 20,458.00 |
| 12 Abr 2024 | 2.07 | -0.350 | -14.30% | 2.45 | 2.47 | 2.03 | 16,140.00 |
| 11 Abr 2024 | 2.42 | -0.100 | -4.00% | 2.52 | 2.75 | 2.41 | 7,762.00 |
| 10 Abr 2024 | 2.52 | -0.040 | -1.64% | 2.54 | 2.63 | 2.42 | 14,478.00 |
| 09 Abr 2024 | 2.56 | -0.410 | -13.73% | 3.00 | 3.00 | 2.54 | 15,439.00 |
| 08 Abr 2024 | 2.97 | -0.010 | -0.21% | 2.95 | 3.05 | 2.91 | 8,707.00 |
| 07 Abr 2024 | 2.97 | -0.030 | -1.09% | 2.98 | 3.15 | 2.90 | 24,511.00 |
| 06 Abr 2024 | 3.01 | -0.130 | -4.00% | 3.12 | 3.15 | 2.97 | 32,940.00 |
| 05 Abr 2024 | 3.13 | -0.130 | -3.88% | 3.17 | 3.37 | 2.89 | 34,999.00 |
| 04 Abr 2024 | 3.26 | -0.010 | -0.45% | 3.31 | 3.46 | 2.98 | 46,139.00 |
| 03 Abr 2024 | 3.27 | 0.460 | 16.23% | 2.74 | 3.75 | 2.51 | 87,411.00 |
| 02 Abr 2024 | 2.82 | -0.430 | -13.20% | 3.24 | 3.66 | 2.72 | 164,255.00 |
| 01 Abr 2024 | 3.24 | 1.29 | 66.34% | 1.95 | 3.86 | 1.93 | 258,605.00 |
| 31 Mar 2024 | 1.95 | -0.200 | -9.21% | 2.17 | 2.18 | 1.93 | 26,942.00 |
| 30 Mar 2024 | 2.15 | 0.370 | 21.11% | 1.75 | 2.39 | 1.71 | 161,853.00 |
| 29 Mar 2024 | 1.77 | 0.220 | 14.05% | 1.54 | 1.98 | 1.49 | 37,836.00 |
| 28 Mar 2024 | 1.56 | -0.050 | -3.22% | 1.63 | 1.83 | 1.55 | 52,048.00 |
| 27 Mar 2024 | 1.61 | 0.250 | 18.18% | 1.37 | 1.76 | 1.37 | 71,691.00 |
| 26 Mar 2024 | 1.36 | -0.040 | -2.82% | 1.44 | 1.62 | 1.28 | 74,913.00 |
| 25 Mar 2024 | 1.40 | 0.260 | 22.79% | 1.14 | 1.74 | 1.14 | 166,195.00 |
| 24 Mar 2024 | 1.14 | 0.020 | 1.94% | 1.10 | 1.14 | 1.09 | 1,922.00 |
| 23 Mar 2024 | 1.12 | 0.040 | 3.58% | 1.09 | 1.13 | 1.09 | 3,309.00 |
| 22 Mar 2024 | 1.08 | -0.020 | -2.15% | 1.10 | 1.10 | 1.06 | 9,088.00 |
| 21 Mar 2024 | 1.10 | -0.010 | -0.68% | 1.13 | 1.17 | 1.09 | 10,606.00 |
| 20 Mar 2024 | 1.11 | 0.100 | 10.16% | 1.01 | 1.11 | 0.9914 | 6,830.00 |
| 19 Mar 2024 | 1.01 | -0.080 | -7.72% | 1.06 | 1.07 | 1.01 | 6,496.00 |
| 18 Mar 2024 | 1.09 | -0.050 | -4.07% | 1.13 | 1.13 | 1.07 | 901.00 |
| 17 Mar 2024 | 1.14 | 0.040 | 3.33% | 1.11 | 1.14 | 1.08 | 6,773.00 |
| 16 Mar 2024 | 1.10 | -0.060 | -5.47% | 1.19 | 1.21 | 1.10 | 3,756.00 |
| 15 Mar 2024 | 1.17 | -0.030 | -2.39% | 1.21 | 1.25 | 1.15 | 6,887.00 |
| 14 Mar 2024 | 1.19 | -0.050 | -4.26% | 1.26 | 1.26 | 1.16 | 4,763.00 |
| 13 Mar 2024 | 1.25 | 0.050 | 3.78% | 1.21 | 1.27 | 1.19 | 5,188.00 |
| 12 Mar 2024 | 1.20 | 0.00 | -0.31% | 1.20 | 1.22 | 1.13 | 19,605.00 |
| 11 Mar 2024 | 1.21 | -0.030 | -2.07% | 1.22 | 1.23 | 1.18 | 4,274.00 |
| 10 Mar 2024 | 1.23 | 0.020 | 1.92% | 1.20 | 1.28 | 1.18 | 16,344.00 |
| 09 Mar 2024 | 1.21 | 0.060 | 5.24% | 1.15 | 1.23 | 1.14 | 6,627.00 |
| 08 Mar 2024 | 1.15 | 0.080 | 7.09% | 1.09 | 1.16 | 1.07 | 7,242.00 |
| 07 Mar 2024 | 1.07 | 0.020 | 1.59% | 1.06 | 1.08 | 1.04 | 1,410.00 |
| 06 Mar 2024 | 1.06 | 0.040 | 3.67% | 1.02 | 1.07 | 0.9903 | 8,846.00 |
| 05 Mar 2024 | 1.02 | -0.070 | -6.44% | 1.09 | 1.10 | 0.9869 | 25,774.00 |
| 04 Mar 2024 | 1.09 | -0.030 | -2.86% | 1.12 | 1.12 | 1.07 | 6,647.00 |
| 03 Mar 2024 | 1.12 | 0.020 | 1.82% | 1.10 | 1.18 | 1.10 | 7,584.00 |
| 02 Mar 2024 | 1.10 | 0.040 | 3.77% | 1.07 | 1.10 | 1.05 | 12,427.00 |
| 01 Mar 2024 | 1.06 | 0.030 | 3.17% | 1.03 | 1.06 | 1.03 | 4,107.00 |
| 29 Feb 2024 | 1.03 | -0.030 | -2.78% | 1.07 | 1.08 | 1.02 | 8,361.00 |
| 28 Feb 2024 | 1.06 | 0.030 | 2.83% | 1.04 | 1.10 | 1.04 | 7,976.00 |
| 27 Feb 2024 | 1.03 | -0.030 | -2.51% | 1.06 | 1.07 | 1.03 | 3,618.00 |
| 26 Feb 2024 | 1.05 | 0.030 | 2.47% | 1.04 | 1.07 | 1.04 | 2,047.00 |
| 25 Feb 2024 | 1.03 | -0.020 | -1.91% | 1.04 | 1.05 | 1.02 | 2,950.00 |
| 24 Feb 2024 | 1.05 | -0.010 | -0.55% | 1.05 | 1.05 | 1.04 | 4,003.00 |
| 23 Feb 2024 | 1.05 | 0.00 | 0.34% | 1.05 | 1.06 | 1.04 | 2,119.00 |
| 22 Feb 2024 | 1.05 | 0.030 | 3.35% | 1.01 | 1.05 | 1.01 | 951.00 |
| 21 Feb 2024 | 1.02 | -0.020 | -1.94% | 1.03 | 1.03 | 1.00 | 3,351.00 |
| 20 Feb 2024 | 1.04 | 0.010 | 0.90% | 1.03 | 1.04 | 0.9927 | 5,244.00 |
| 19 Feb 2024 | 1.03 | 0.00 | -0.44% | 1.03 | 1.05 | 1.02 | 1,863.00 |
| 18 Feb 2024 | 1.03 | 0.010 | 0.63% | 1.02 | 1.04 | 1.01 | 3,824.00 |
| 17 Feb 2024 | 1.03 | 0.020 | 1.86% | 1.02 | 1.03 | 0.9909 | 1,085.00 |
| 16 Feb 2024 | 1.01 | -0.030 | -3.21% | 1.03 | 1.04 | 1.00 | 1,374.00 |
| 15 Feb 2024 | 1.04 | 0.050 | 4.74% | 0.9964 | 1.06 | 0.9923 | 6,365.00 |
| 14 Feb 2024 | 0.9934 | 0.0139 | 1.42% | 0.9786 | 1.02 | 0.9753 | 1,921.00 |
| 13 Feb 2024 | 0.9795 | -0.0262 | -2.61% | 1.01 | 1.01 | 0.9629 | 6,560.00 |
| 12 Feb 2024 | 1.01 | 0.040 | 3.61% | 0.9712 | 1.05 | 0.965 | 9,161.00 |
| 11 Feb 2024 | 0.9707 | -0.0047 | -0.48% | 0.9716 | 0.9797 | 0.9644 | 332.00 |
| 10 Feb 2024 | 0.9754 | -0.0075 | -0.76% | 0.9783 | 0.9783 | 0.9522 | 399.00 |
| 09 Feb 2024 | 0.9829 | 0.0402 | 4.26% | 0.9486 | 1.03 | 0.9433 | 2,499.00 |
| 08 Feb 2024 | 0.9427 | 0.028 | 3.06% | 0.9206 | 0.9435 | 0.9206 | 2,223.00 |
| 07 Feb 2024 | 0.9147 | 0.0163 | 1.81% | 0.9091 | 0.9147 | 0.8995 | 723.00 |
| 06 Feb 2024 | 0.8984 | -0.0011 | -0.12% | 0.9061 | 0.9061 | 0.8855 | 1,070.00 |
| 05 Feb 2024 | 0.8995 | 0.004 | 0.45% | 0.8912 | 0.9023 | 0.8723 | 13,125.00 |
| 04 Feb 2024 | 0.8955 | 0.0057 | 0.64% | 0.8881 | 0.9022 | 0.8879 | 752.00 |
| 03 Feb 2024 | 0.8898 | -0.0251 | -2.74% | 0.9045 | 0.914 | 0.8898 | 1,760.00 |
| 02 Feb 2024 | 0.9149 | -0.009 | -0.97% | 0.924 | 0.9259 | 0.8989 | 1,192.00 |
| 01 Feb 2024 | 0.9239 | -0.0132 | -1.41% | 0.9298 | 0.9335 | 0.9156 | 1,617.00 |
| 31 Ene 2024 | 0.9371 | -0.0365 | -3.75% | 0.9738 | 1.04 | 0.9371 | 4,313.00 |
| 30 Ene 2024 | 0.9736 | 0.046 | 4.96% | 0.9338 | 1.06 | 0.9241 | 16,412.00 |
| 29 Ene 2024 | 0.9276 | 0.0094 | 1.02% | 0.9238 | 0.9306 | 0.9142 | 226.00 |
| 28 Ene 2024 | 0.9182 | -0.0379 | -3.96% | 0.9485 | 0.9485 | 0.9182 | 477.00 |
| 27 Ene 2024 | 0.9561 | 0.0416 | 4.55% | 0.922 | 0.9561 | 0.9159 | 600.00 |
| 26 Ene 2024 | 0.9145 | 0.0041 | 0.45% | 0.9031 | 0.924 | 0.9031 | 5,159.00 |
| 25 Ene 2024 | 0.9104 | 0.0035 | 0.39% | 0.9129 | 0.9129 | 0.8833 | 615.00 |
| 24 Ene 2024 | 0.9069 | -0.0171 | -1.85% | 0.919 | 0.9381 | 0.883 | 3,211.00 |
| 23 Ene 2024 | 0.924 | -0.0018 | -0.19% | 0.9532 | 1.04 | 0.924 | 3,995.00 |
| 22 Ene 2024 | 0.9258 | -0.0377 | -3.91% | 0.9637 | 0.9637 | 0.9258 | 246.00 |
| 21 Ene 2024 | 0.9635 | 0.0081 | 0.85% | 0.9527 | 0.9728 | 0.9523 | 2,325.00 |
| 20 Ene 2024 | 0.9554 | -0.0023 | -0.24% | 0.9577 | 0.9623 | 0.9488 | 934.00 |
