Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
DATABTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.00000081 | 0.00000001 | 1.25% | 0.00000081 | 0.00000082 | 0.00000079 | 68,948.00 |
| 16 May 2024 | 0.00000080 | -0.00000003 | -3.61% | 0.00000084 | 0.00000085 | 0.00000079 | 18,694.00 |
| 15 May 2024 | 0.00000083 | 0.00000000 | 0.00% | 0.00000083 | 0.00000085 | 0.00000082 | 4,416.00 |
| 14 May 2024 | 0.00000083 | -0.00000001 | -1.19% | 0.00000083 | 0.00000085 | 0.00000081 | 3,157.00 |
| 13 May 2024 | 0.00000084 | -0.00000005 | -5.62% | 0.00000088 | 0.00000091 | 0.00000083 | 8,300.00 |
| 12 May 2024 | 0.00000089 | 0.00000003 | 3.49% | 0.00000086 | 0.00000089 | 0.00000085 | 2,800.00 |
| 11 May 2024 | 0.00000086 | 0.00000000 | 0.00% | 0.00000086 | 0.00000089 | 0.00000086 | 6,329.00 |
| 10 May 2024 | 0.00000086 | -0.00000001 | -1.15% | 0.00000086 | 0.00000088 | 0.00000086 | 2,853.00 |
| 09 May 2024 | 0.00000087 | -0.00000001 | -1.14% | 0.00000088 | 0.00000088 | 0.00000084 | 13,962.00 |
| 08 May 2024 | 0.00000088 | 0.00000002 | 2.33% | 0.00000087 | 0.00000088 | 0.00000084 | 6,658.00 |
| 07 May 2024 | 0.00000086 | -0.00000001 | -1.15% | 0.00000087 | 0.00000088 | 0.00000086 | 4,838.00 |
| 06 May 2024 | 0.00000087 | -0.00000001 | -1.14% | 0.00000089 | 0.00000091 | 0.00000087 | 6,018.00 |
| 05 May 2024 | 0.00000088 | -0.00000004 | -4.35% | 0.00000092 | 0.00000094 | 0.00000087 | 6,194.00 |
| 04 May 2024 | 0.00000092 | 0.00000000 | 0.00% | 0.00000093 | 0.00000094 | 0.00000090 | 8,900.00 |
| 03 May 2024 | 0.00000092 | 0.00000001 | 1.10% | 0.00000091 | 0.00000093 | 0.00000090 | 4,173.00 |
| 02 May 2024 | 0.00000091 | 0.00000002 | 2.25% | 0.00000089 | 0.00000092 | 0.00000087 | 15,264.00 |
| 01 May 2024 | 0.00000089 | 0.00000003 | 3.49% | 0.00000086 | 0.00000090 | 0.00000084 | 3,176.00 |
| 30 Abr 2024 | 0.00000086 | -0.00000004 | -4.44% | 0.00000090 | 0.00000090 | 0.00000084 | 4,675.00 |
| 29 Abr 2024 | 0.00000090 | -0.00000001 | -1.10% | 0.00000091 | 0.00000092 | 0.00000088 | 10,928.00 |
| 28 Abr 2024 | 0.00000091 | -0.00000007 | -7.14% | 0.00000099 | 0.00000099 | 0.00000091 | 9,614.00 |
| 27 Abr 2024 | 0.00000098 | 0.00000005 | 5.38% | 0.00000094 | 0.00000099 | 0.00000092 | 3,378.00 |
| 26 Abr 2024 | 0.00000093 | -0.00000005 | -5.10% | 0.00000098 | 0.00000099 | 0.00000093 | 6,806.00 |
| 25 Abr 2024 | 0.00000098 | -0.00000002 | -2.00% | 0.00000100 | 0.00000101 | 0.00000097 | 4,844.00 |
| 24 Abr 2024 | 0.00000100 | -0.00000003 | -2.91% | 0.00000102 | 0.00000103 | 0.00000099 | 8,080.00 |
| 23 Abr 2024 | 0.00000103 | 0.00000003 | 3.00% | 0.00000100 | 0.00000104 | 0.00000098 | 16,177.00 |
| 22 Abr 2024 | 0.00000100 | 0.00000004 | 4.17% | 0.00000097 | 0.00000101 | 0.00000096 | 17,123.00 |
| 21 Abr 2024 | 0.00000096 | -0.00000003 | -3.03% | 0.00000099 | 0.00000099 | 0.00000095 | 5,926.00 |
| 20 Abr 2024 | 0.00000099 | 0.00000011 | 12.50% | 0.00000090 | 0.00000099 | 0.00000088 | 11,429.00 |
| 19 Abr 2024 | 0.00000088 | -0.00000002 | -2.22% | 0.00000089 | 0.00000091 | 0.00000087 | 10,032.00 |
| 18 Abr 2024 | 0.00000090 | 0.00000002 | 2.27% | 0.00000089 | 0.00000090 | 0.00000086 | 5,348.00 |
| 17 Abr 2024 | 0.00000088 | -0.00000003 | -3.30% | 0.00000092 | 0.00000098 | 0.00000086 | 60,818.00 |
| 16 Abr 2024 | 0.00000091 | 0.00000008 | 9.64% | 0.00000084 | 0.00000093 | 0.00000081 | 18,695.00 |
| 15 Abr 2024 | 0.00000083 | -0.00000003 | -3.49% | 0.00000085 | 0.00000087 | 0.00000082 | 12,922.00 |
| 14 Abr 2024 | 0.00000086 | 0.00000007 | 8.86% | 0.00000079 | 0.00000086 | 0.00000078 | 8,152.00 |
| 13 Abr 2024 | 0.00000079 | -0.00000015 | -15.96% | 0.00000094 | 0.00000095 | 0.00000078 | 39,607.00 |
| 12 Abr 2024 | 0.00000094 | -0.00000014 | -12.96% | 0.00000108 | 0.00000110 | 0.00000092 | 27,135.00 |
| 11 Abr 2024 | 0.00000108 | 0.00000000 | 0.00% | 0.00000109 | 0.00000110 | 0.00000107 | 2,874.00 |
| 10 Abr 2024 | 0.00000108 | -0.00000002 | -1.82% | 0.00000110 | 0.00000110 | 0.00000107 | 6,007.00 |
| 09 Abr 2024 | 0.00000110 | -0.00000002 | -1.79% | 0.00000113 | 0.00000114 | 0.00000109 | 4,882.00 |
| 08 Abr 2024 | 0.00000112 | -0.00000003 | -2.61% | 0.00000115 | 0.00000116 | 0.00000111 | 3,141.00 |
| 07 Abr 2024 | 0.00000115 | 0.00000005 | 4.55% | 0.00000109 | 0.00000115 | 0.00000109 | 4,726.00 |
| 06 Abr 2024 | 0.00000110 | -0.00000002 | -1.79% | 0.00000111 | 0.00000112 | 0.00000110 | 2,079.00 |
| 05 Abr 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000111 | 0.00000115 | 0.00000110 | 12,135.00 |
| 04 Abr 2024 | 0.00000112 | 0.00000003 | 2.75% | 0.00000108 | 0.00000114 | 0.00000107 | 9,936.00 |
| 03 Abr 2024 | 0.00000109 | 0.00000000 | 0.00% | 0.00000109 | 0.00000113 | 0.00000107 | 37,459.00 |
| 02 Abr 2024 | 0.00000109 | -0.00000001 | -0.91% | 0.00000111 | 0.00000111 | 0.00000106 | 8,821.00 |
| 01 Abr 2024 | 0.00000110 | -0.00000004 | -3.51% | 0.00000113 | 0.00000114 | 0.00000108 | 4,454.00 |
| 31 Mar 2024 | 0.00000114 | 0.00000000 | 0.00% | 0.00000115 | 0.00000115 | 0.00000111 | 2,204.00 |
| 30 Mar 2024 | 0.00000114 | -0.00000001 | -0.87% | 0.00000116 | 0.00000116 | 0.00000113 | 3,389.00 |
| 29 Mar 2024 | 0.00000115 | -0.00000001 | -0.86% | 0.00000116 | 0.00000117 | 0.00000114 | 5,490.00 |
| 28 Mar 2024 | 0.00000116 | 0.00000002 | 1.75% | 0.00000114 | 0.00000125 | 0.00000108 | 45,954.00 |
| 27 Mar 2024 | 0.00000114 | 0.00000000 | 0.00% | 0.00000114 | 0.00000116 | 0.00000109 | 23,157.00 |
| 26 Mar 2024 | 0.00000114 | -0.00000001 | -0.87% | 0.00000115 | 0.00000117 | 0.00000110 | 33,910.00 |
| 25 Mar 2024 | 0.00000115 | -0.00000002 | -1.71% | 0.00000118 | 0.00000119 | 0.00000113 | 6,307.00 |
| 24 Mar 2024 | 0.00000117 | -0.00000002 | -1.68% | 0.00000120 | 0.00000120 | 0.00000116 | 51,929.00 |
| 23 Mar 2024 | 0.00000119 | 0.00000000 | 0.00% | 0.00000118 | 0.00000120 | 0.00000117 | 81,831.00 |
| 22 Mar 2024 | 0.00000119 | -0.00000001 | -0.83% | 0.00000120 | 0.00000124 | 0.00000119 | 20,836.00 |
| 21 Mar 2024 | 0.00000120 | -0.00000010 | -7.69% | 0.00000130 | 0.00000130 | 0.00000120 | 35,870.00 |
| 20 Mar 2024 | 0.00000130 | -0.00000005 | -3.70% | 0.00000135 | 0.00000152 | 0.00000124 | 373,677.00 |
| 19 Mar 2024 | 0.00000135 | 0.00000025 | 22.73% | 0.00000110 | 0.00000165 | 0.00000108 | 91,369.00 |
| 18 Mar 2024 | 0.00000110 | -0.00000007 | -5.98% | 0.00000116 | 0.00000123 | 0.00000107 | 23,028.00 |
| 17 Mar 2024 | 0.00000117 | 0.00000009 | 8.33% | 0.00000108 | 0.00000120 | 0.00000106 | 29,829.00 |
| 16 Mar 2024 | 0.00000108 | -0.00000006 | -5.26% | 0.00000115 | 0.00000117 | 0.00000105 | 21,873.00 |
| 15 Mar 2024 | 0.00000114 | -0.00000002 | -1.72% | 0.00000113 | 0.00000122 | 0.00000109 | 18,094.00 |
| 14 Mar 2024 | 0.00000116 | 0.00000000 | 0.00% | 0.00000116 | 0.00000116 | 0.00000116 | 0.00 |
| 13 Mar 2024 | 0.00000116 | 0.00000002 | 1.75% | 0.00000115 | 0.00000118 | 0.00000111 | 97,451.00 |
| 12 Mar 2024 | 0.00000114 | -0.00000005 | -4.20% | 0.00000118 | 0.00000119 | 0.00000112 | 38,794.00 |
| 11 Mar 2024 | 0.00000119 | -0.00000007 | -5.56% | 0.00000126 | 0.00000131 | 0.00000117 | 81,282.00 |
| 10 Mar 2024 | 0.00000126 | -0.00000008 | -5.97% | 0.00000133 | 0.00000133 | 0.00000121 | 31,694.00 |
| 09 Mar 2024 | 0.00000134 | 0.00000016 | 13.56% | 0.00000118 | 0.00000150 | 0.00000118 | 261,011.00 |
| 08 Mar 2024 | 0.00000118 | 0.00000000 | 0.00% | 0.00000119 | 0.00000119 | 0.00000113 | 15,818.00 |
| 07 Mar 2024 | 0.00000118 | 0.00000008 | 7.27% | 0.00000111 | 0.00000123 | 0.00000110 | 184,197.00 |
| 06 Mar 2024 | 0.00000110 | 0.00000002 | 1.85% | 0.00000109 | 0.00000117 | 0.00000107 | 149,833.00 |
| 05 Mar 2024 | 0.00000108 | 0.00000002 | 1.89% | 0.00000105 | 0.00000113 | 0.00000103 | 41,683.00 |
| 04 Mar 2024 | 0.00000106 | -0.00000006 | -5.36% | 0.00000111 | 0.00000117 | 0.00000104 | 172,132.00 |
| 03 Mar 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000113 | 0.00000118 | 0.00000109 | 22,225.00 |
| 02 Mar 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000111 | 0.00000113 | 0.00000106 | 135,290.00 |
| 01 Mar 2024 | 0.00000112 | 0.00000006 | 5.66% | 0.00000106 | 0.00000112 | 0.00000105 | 25,224.00 |
| 29 Feb 2024 | 0.00000106 | -0.00000001 | -0.93% | 0.00000107 | 0.00000110 | 0.00000103 | 144,300.00 |
| 28 Feb 2024 | 0.00000107 | -0.00000015 | -12.30% | 0.00000123 | 0.00000124 | 0.00000106 | 103,239.00 |
| 27 Feb 2024 | 0.00000122 | -0.00000008 | -6.15% | 0.00000130 | 0.00000130 | 0.00000122 | 13,794.00 |
| 26 Feb 2024 | 0.00000130 | -0.00000006 | -4.41% | 0.00000136 | 0.00000136 | 0.00000129 | 35,927.00 |
| 25 Feb 2024 | 0.00000136 | -0.00000002 | -1.45% | 0.00000139 | 0.00000156 | 0.00000136 | 77,240.00 |
| 24 Feb 2024 | 0.00000138 | -0.00000002 | -1.43% | 0.00000139 | 0.00000142 | 0.00000137 | 148,806.00 |
| 23 Feb 2024 | 0.00000140 | 0.00000003 | 2.19% | 0.00000137 | 0.00000149 | 0.00000134 | 172,631.00 |
| 22 Feb 2024 | 0.00000137 | 0.00000005 | 3.79% | 0.00000132 | 0.00000151 | 0.00000130 | 100,151.00 |
| 21 Feb 2024 | 0.00000132 | -0.00000006 | -4.35% | 0.00000138 | 0.00000143 | 0.00000130 | 142,241.00 |
| 20 Feb 2024 | 0.00000138 | 0.00000007 | 5.34% | 0.00000131 | 0.00000145 | 0.00000128 | 252,226.00 |
| 19 Feb 2024 | 0.00000131 | -0.00000005 | -3.68% | 0.00000136 | 0.00000139 | 0.00000126 | 149,451.00 |
| 18 Feb 2024 | 0.00000136 | 0.00000016 | 13.33% | 0.00000121 | 0.00000141 | 0.00000120 | 237,471.00 |
| 17 Feb 2024 | 0.00000120 | -0.00000006 | -4.76% | 0.00000126 | 0.00000130 | 0.00000117 | 400,106.00 |
![Logo de GMT [STEPN] (GMTUSD).](/common/images/company/COIN_GMTUSD.png){kind=small}
