GOALUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 0.0446 | -0.0046 | -9.35% | 0.0492 | 0.0493 | 0.0446 | 46,627.00 |
06 Jun 2024 | 0.0492 | -0.002 | -3.91% | 0.0517 | 0.0532 | 0.0482 | 109,950.00 |
05 Jun 2024 | 0.0512 | -0.0015 | -2.85% | 0.0527 | 0.0536 | 0.0503 | 223,942.00 |
04 Jun 2024 | 0.0527 | 0.003 | 6.04% | 0.0499 | 0.0548 | 0.0463 | 172,519.00 |
03 Jun 2024 | 0.0497 | -0.0008 | -1.58% | 0.0504 | 0.0511 | 0.0478 | 53,271.00 |
02 Jun 2024 | 0.0505 | -0.0013 | -2.51% | 0.0518 | 0.0533 | 0.0481 | 126,591.00 |
01 Jun 2024 | 0.0518 | 0.0016 | 3.19% | 0.0501 | 0.0531 | 0.0494 | 195,919.00 |
31 May 2024 | 0.0502 | -0.0042 | -7.72% | 0.055 | 0.0561 | 0.0497 | 118,184.00 |
30 May 2024 | 0.0544 | -0.0027 | -4.73% | 0.0571 | 0.058 | 0.054 | 89,067.00 |
29 May 2024 | 0.0571 | 0.002 | 3.63% | 0.0552 | 0.0624 | 0.0538 | 287,170.00 |
28 May 2024 | 0.0551 | 0.0024 | 4.55% | 0.0527 | 0.058 | 0.0508 | 197,601.00 |
27 May 2024 | 0.0527 | 0.0051 | 10.71% | 0.0473 | 0.0595 | 0.046 | 390,988.00 |
26 May 2024 | 0.0476 | 0.0022 | 4.85% | 0.0454 | 0.0579 | 0.045 | 926,662.00 |
25 May 2024 | 0.0454 | 0.0012 | 2.71% | 0.0444 | 0.0459 | 0.0382 | 458,680.00 |
24 May 2024 | 0.0442 | -0.0028 | -5.96% | 0.0471 | 0.0475 | 0.0442 | 54,867.00 |
23 May 2024 | 0.047 | -0.0038 | -7.48% | 0.0505 | 0.0508 | 0.0438 | 118,023.00 |
22 May 2024 | 0.0508 | 0.0001 | 0.20% | 0.0516 | 0.0516 | 0.0489 | 66,321.00 |
21 May 2024 | 0.0507 | 0.0009 | 1.81% | 0.0505 | 0.0573 | 0.0501 | 219,692.00 |
20 May 2024 | 0.0498 | -0.0026 | -4.96% | 0.0523 | 0.0523 | 0.0492 | 93,095.00 |
19 May 2024 | 0.0524 | -0.0027 | -4.90% | 0.0552 | 0.0552 | 0.0514 | 24,423.00 |
18 May 2024 | 0.0551 | -0.0007 | -1.25% | 0.0561 | 0.0566 | 0.0539 | 14,369.00 |
17 May 2024 | 0.0558 | -0.0012 | -2.11% | 0.0569 | 0.0569 | 0.0529 | 36,958.00 |
16 May 2024 | 0.057 | -0.0002 | -0.35% | 0.0572 | 0.0577 | 0.0546 | 21,180.00 |
15 May 2024 | 0.0572 | 0.0015 | 2.69% | 0.0559 | 0.0575 | 0.0536 | 26,386.00 |
14 May 2024 | 0.0557 | -0.0006 | -1.07% | 0.0563 | 0.0565 | 0.0552 | 21,086.00 |
13 May 2024 | 0.0563 | -0.0008 | -1.40% | 0.0572 | 0.0573 | 0.0539 | 26,822.00 |
12 May 2024 | 0.0571 | -0.0005 | -0.87% | 0.0575 | 0.058 | 0.0564 | 23,877.00 |
11 May 2024 | 0.0576 | 0.0013 | 2.31% | 0.0566 | 0.0589 | 0.0563 | 28,868.00 |
10 May 2024 | 0.0563 | -0.0023 | -3.92% | 0.0591 | 0.0594 | 0.0553 | 30,770.00 |
09 May 2024 | 0.0586 | -0.0027 | -4.40% | 0.0613 | 0.0616 | 0.0567 | 94,014.00 |
08 May 2024 | 0.0613 | -0.0011 | -1.76% | 0.0631 | 0.0631 | 0.059 | 18,686.00 |
07 May 2024 | 0.0624 | -0.0001 | -0.16% | 0.062 | 0.0642 | 0.0595 | 20,493.00 |
06 May 2024 | 0.0625 | 0.0025 | 4.17% | 0.0606 | 0.063 | 0.060 | 89,585.00 |
05 May 2024 | 0.060 | 0.0022 | 3.81% | 0.0586 | 0.0612 | 0.057 | 18,219.00 |
04 May 2024 | 0.0578 | -0.0029 | -4.78% | 0.0609 | 0.063 | 0.0571 | 70,010.00 |
03 May 2024 | 0.0607 | 0.0009 | 1.51% | 0.0591 | 0.0609 | 0.0577 | 5,687.00 |
02 May 2024 | 0.0598 | 0.002 | 3.46% | 0.0578 | 0.0599 | 0.0562 | 23,691.00 |
01 May 2024 | 0.0578 | -0.0003 | -0.52% | 0.0576 | 0.0589 | 0.0553 | 28,901.00 |
30 Abr 2024 | 0.0581 | -0.005 | -7.92% | 0.0631 | 0.0631 | 0.0548 | 45,113.00 |
29 Abr 2024 | 0.0631 | -0.0011 | -1.71% | 0.0641 | 0.0644 | 0.0596 | 69,636.00 |
28 Abr 2024 | 0.0642 | 0.0021 | 3.38% | 0.0627 | 0.0674 | 0.0613 | 40,477.00 |
27 Abr 2024 | 0.0621 | 0.0001 | 0.16% | 0.0619 | 0.0636 | 0.0584 | 46,001.00 |
26 Abr 2024 | 0.062 | 0.0033 | 5.62% | 0.0587 | 0.0629 | 0.0586 | 95,017.00 |
25 Abr 2024 | 0.0587 | -0.0029 | -4.71% | 0.0624 | 0.0624 | 0.0587 | 17,272.00 |
24 Abr 2024 | 0.0616 | -0.0013 | -2.07% | 0.0629 | 0.0645 | 0.0602 | 104,905.00 |
23 Abr 2024 | 0.0629 | -0.0001 | -0.16% | 0.0632 | 0.069 | 0.0589 | 211,554.00 |
22 Abr 2024 | 0.063 | -0.0006 | -0.94% | 0.0641 | 0.0669 | 0.0575 | 171,734.00 |
21 Abr 2024 | 0.0636 | -0.0009 | -1.40% | 0.0641 | 0.065 | 0.0626 | 15,815.00 |
20 Abr 2024 | 0.0645 | 0.0022 | 3.53% | 0.0624 | 0.0648 | 0.0614 | 15,662.00 |
19 Abr 2024 | 0.0623 | -0.0011 | -1.74% | 0.0628 | 0.0636 | 0.0596 | 56,722.00 |
18 Abr 2024 | 0.0634 | 0.0036 | 6.02% | 0.0592 | 0.0645 | 0.0583 | 35,401.00 |
17 Abr 2024 | 0.0598 | 0.0018 | 3.10% | 0.0585 | 0.0645 | 0.0565 | 121,065.00 |
16 Abr 2024 | 0.058 | -0.0003 | -0.51% | 0.0584 | 0.0638 | 0.0571 | 53,975.00 |
15 Abr 2024 | 0.0583 | -0.0049 | -7.75% | 0.0631 | 0.067 | 0.0581 | 138,838.00 |
14 Abr 2024 | 0.0632 | 0.0054 | 9.34% | 0.0589 | 0.070 | 0.0532 | 274,689.00 |
13 Abr 2024 | 0.0578 | -0.0001 | -0.17% | 0.0571 | 0.074 | 0.050 | 314,747.00 |
12 Abr 2024 | 0.0579 | -0.0083 | -12.54% | 0.0661 | 0.0671 | 0.0568 | 143,601.00 |
11 Abr 2024 | 0.0662 | -0.0052 | -7.28% | 0.0714 | 0.0717 | 0.066 | 48,094.00 |
10 Abr 2024 | 0.0714 | -0.0035 | -4.67% | 0.075 | 0.0755 | 0.068 | 195,883.00 |
09 Abr 2024 | 0.0749 | 0.0025 | 3.45% | 0.0724 | 0.080 | 0.072 | 178,892.00 |
08 Abr 2024 | 0.0724 | -0.0022 | -2.95% | 0.0751 | 0.0775 | 0.0722 | 136,607.00 |
07 Abr 2024 | 0.0746 | 0.0016 | 2.19% | 0.073 | 0.0772 | 0.0713 | 122,062.00 |
06 Abr 2024 | 0.073 | -0.006 | -7.59% | 0.0794 | 0.0795 | 0.0709 | 127,804.00 |
05 Abr 2024 | 0.079 | 0.0024 | 3.13% | 0.076 | 0.0798 | 0.0704 | 179,910.00 |
04 Abr 2024 | 0.0766 | 0.0012 | 1.59% | 0.0756 | 0.0804 | 0.0727 | 194,344.00 |
03 Abr 2024 | 0.0754 | 0.0061 | 8.80% | 0.0693 | 0.0862 | 0.0669 | 449,403.00 |
02 Abr 2024 | 0.0693 | -0.0045 | -6.10% | 0.0744 | 0.0749 | 0.0631 | 332,818.00 |
01 Abr 2024 | 0.0738 | -0.0092 | -11.08% | 0.086 | 0.086 | 0.068 | 639,954.00 |
31 Mar 2024 | 0.083 | 0.0203 | 32.38% | 0.0634 | 0.090 | 0.0629 | 1,010,018.00 |
30 Mar 2024 | 0.0627 | 0.0017 | 2.79% | 0.0609 | 0.0635 | 0.0599 | 139,143.00 |
29 Mar 2024 | 0.061 | -0.003 | -4.69% | 0.0639 | 0.065 | 0.0594 | 141,011.00 |
28 Mar 2024 | 0.064 | 0.0021 | 3.39% | 0.0625 | 0.066 | 0.0591 | 195,608.00 |
27 Mar 2024 | 0.0619 | -0.0018 | -2.83% | 0.0637 | 0.0668 | 0.0605 | 185,242.00 |
26 Mar 2024 | 0.0637 | -0.0022 | -3.34% | 0.0658 | 0.0717 | 0.0614 | 535,808.00 |
25 Mar 2024 | 0.0659 | -0.0038 | -5.45% | 0.0691 | 0.0694 | 0.0637 | 335,918.00 |
24 Mar 2024 | 0.0697 | -0.0005 | -0.71% | 0.0686 | 0.0722 | 0.0643 | 619,151.00 |
23 Mar 2024 | 0.0702 | 0.0144 | 25.81% | 0.0553 | 0.0739 | 0.055 | 540,381.00 |
22 Mar 2024 | 0.0558 | -0.006 | -9.71% | 0.0618 | 0.0619 | 0.0543 | 159,817.00 |
21 Mar 2024 | 0.0618 | 0.001 | 1.64% | 0.0609 | 0.0618 | 0.0578 | 66,025.00 |
20 Mar 2024 | 0.0608 | 0.0065 | 11.97% | 0.0544 | 0.0642 | 0.0531 | 439,674.00 |
19 Mar 2024 | 0.0543 | -0.0043 | -7.34% | 0.0587 | 0.0587 | 0.0511 | 242,755.00 |
18 Mar 2024 | 0.0586 | -0.0041 | -6.54% | 0.0628 | 0.0654 | 0.0555 | 616,530.00 |
17 Mar 2024 | 0.0627 | -0.0002 | -0.32% | 0.0636 | 0.0662 | 0.061 | 421,907.00 |
16 Mar 2024 | 0.0629 | -0.018 | -22.25% | 0.0807 | 0.0824 | 0.0629 | 485,099.00 |
15 Mar 2024 | 0.0809 | -0.0049 | -5.71% | 0.0813 | 0.0854 | 0.0724 | 405,846.00 |
14 Mar 2024 | 0.0858 | 0.00 | 0.00% | 0.0858 | 0.0858 | 0.0858 | 0.00 |
13 Mar 2024 | 0.0858 | 0.0032 | 3.87% | 0.0831 | 0.0868 | 0.0792 | 273,797.00 |
12 Mar 2024 | 0.0826 | -0.008 | -8.83% | 0.0909 | 0.0922 | 0.080 | 643,456.00 |
11 Mar 2024 | 0.0906 | 0.0042 | 4.86% | 0.0891 | 0.0936 | 0.0798 | 755,542.00 |
10 Mar 2024 | 0.0864 | 0.0103 | 13.53% | 0.0761 | 0.0883 | 0.0733 | 535,995.00 |
09 Mar 2024 | 0.0761 | 0.002 | 2.70% | 0.074 | 0.0799 | 0.0737 | 343,990.00 |