Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.GTCUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 1.23 | -0.070 | -5.09% | 1.29 | 1.33 | 1.21 | 13,526.00 |
| 23 Abr 2024 | 1.29 | 0.00 | -0.25% | 1.30 | 1.31 | 1.26 | 19,337.00 |
| 22 Abr 2024 | 1.30 | 0.030 | 2.26% | 1.27 | 1.31 | 1.26 | 5,880.00 |
| 21 Abr 2024 | 1.27 | -0.030 | -2.20% | 1.29 | 1.31 | 1.23 | 12,684.00 |
| 20 Abr 2024 | 1.30 | 0.120 | 9.84% | 1.17 | 1.30 | 1.17 | 12,894.00 |
| 19 Abr 2024 | 1.18 | -0.010 | -1.02% | 1.19 | 1.24 | 1.10 | 18,114.00 |
| 18 Abr 2024 | 1.19 | 0.040 | 3.25% | 1.16 | 1.20 | 1.13 | 7,916.00 |
| 17 Abr 2024 | 1.16 | -0.040 | -2.97% | 1.18 | 1.21 | 1.10 | 8,600.00 |
| 16 Abr 2024 | 1.19 | 0.020 | 1.72% | 1.18 | 1.20 | 1.12 | 7,058.00 |
| 15 Abr 2024 | 1.17 | -0.080 | -6.71% | 1.26 | 1.33 | 1.14 | 22,126.00 |
| 14 Abr 2024 | 1.26 | 0.130 | 11.26% | 1.12 | 1.29 | 1.08 | 52,294.00 |
| 13 Abr 2024 | 1.13 | -0.270 | -19.43% | 1.39 | 1.41 | 0.9534 | 64,011.00 |
| 12 Abr 2024 | 1.40 | -0.350 | -19.85% | 1.75 | 1.78 | 1.30 | 49,735.00 |
| 11 Abr 2024 | 1.75 | -0.070 | -3.93% | 1.81 | 1.81 | 1.72 | 15,478.00 |
| 10 Abr 2024 | 1.82 | 0.00 | -0.24% | 1.83 | 1.85 | 1.73 | 14,663.00 |
| 09 Abr 2024 | 1.82 | -0.120 | -6.24% | 1.94 | 1.95 | 1.82 | 39,478.00 |
| 08 Abr 2024 | 1.94 | 0.100 | 5.68% | 1.84 | 1.98 | 1.81 | 45,793.00 |
| 07 Abr 2024 | 1.84 | 0.040 | 2.15% | 1.81 | 1.86 | 1.80 | 17,324.00 |
| 06 Abr 2024 | 1.80 | 0.030 | 1.66% | 1.77 | 1.81 | 1.76 | 2,818.00 |
| 05 Abr 2024 | 1.77 | -0.050 | -2.77% | 1.82 | 1.84 | 1.69 | 13,173.00 |
| 04 Abr 2024 | 1.82 | 0.020 | 1.31% | 1.79 | 1.90 | 1.73 | 27,184.00 |
| 03 Abr 2024 | 1.80 | 0.010 | 0.66% | 1.78 | 1.84 | 1.72 | 64,391.00 |
| 02 Abr 2024 | 1.79 | -0.180 | -9.17% | 1.97 | 1.97 | 1.74 | 21,707.00 |
| 01 Abr 2024 | 1.97 | -0.170 | -8.11% | 2.13 | 2.16 | 1.91 | 23,735.00 |
| 31 Mar 2024 | 2.14 | 0.010 | 0.67% | 2.13 | 2.17 | 2.10 | 7,369.00 |
| 30 Mar 2024 | 2.13 | -0.090 | -4.25% | 2.22 | 2.24 | 2.11 | 6,530.00 |
| 29 Mar 2024 | 2.22 | 0.050 | 2.22% | 2.16 | 2.37 | 2.15 | 32,213.00 |
| 28 Mar 2024 | 2.17 | 0.160 | 8.04% | 2.03 | 2.24 | 1.99 | 47,576.00 |
| 27 Mar 2024 | 2.01 | 0.00 | -0.14% | 2.01 | 2.09 | 1.92 | 45,141.00 |
| 26 Mar 2024 | 2.01 | 0.010 | 0.41% | 2.02 | 2.08 | 1.96 | 70,994.00 |
| 25 Mar 2024 | 2.01 | 0.090 | 4.96% | 1.91 | 2.06 | 1.90 | 34,493.00 |
| 24 Mar 2024 | 1.91 | 0.090 | 4.94% | 1.82 | 1.92 | 1.79 | 24,223.00 |
| 23 Mar 2024 | 1.82 | 0.010 | 0.65% | 1.81 | 1.87 | 1.79 | 13,901.00 |
| 22 Mar 2024 | 1.81 | -0.020 | -1.19% | 1.84 | 1.92 | 1.75 | 28,770.00 |
| 21 Mar 2024 | 1.83 | -0.040 | -2.22% | 1.87 | 1.93 | 1.78 | 40,994.00 |
| 20 Mar 2024 | 1.87 | 0.170 | 9.94% | 1.69 | 1.89 | 1.62 | 62,140.00 |
| 19 Mar 2024 | 1.70 | -0.190 | -9.96% | 1.89 | 1.91 | 1.64 | 68,446.00 |
| 18 Mar 2024 | 1.89 | -0.080 | -4.24% | 1.98 | 2.03 | 1.86 | 51,927.00 |
| 17 Mar 2024 | 1.98 | 0.130 | 7.01% | 1.85 | 2.03 | 1.75 | 54,399.00 |
| 16 Mar 2024 | 1.85 | -0.210 | -10.34% | 2.06 | 2.08 | 1.81 | 32,832.00 |
| 15 Mar 2024 | 2.06 | -0.280 | -11.88% | 2.21 | 2.23 | 1.91 | 66,678.00 |
| 14 Mar 2024 | 2.34 | 0.00 | 0.00% | 2.34 | 2.34 | 2.34 | 0.00 |
| 13 Mar 2024 | 2.34 | -0.020 | -0.79% | 2.35 | 2.49 | 2.30 | 62,297.00 |
| 12 Mar 2024 | 2.36 | -0.010 | -0.28% | 2.36 | 2.50 | 2.22 | 83,114.00 |
| 11 Mar 2024 | 2.36 | 0.050 | 2.13% | 2.32 | 2.40 | 2.16 | 75,142.00 |
| 10 Mar 2024 | 2.31 | -0.060 | -2.65% | 2.38 | 2.42 | 2.21 | 57,766.00 |
| 09 Mar 2024 | 2.38 | 0.110 | 4.87% | 2.27 | 2.46 | 2.26 | 53,647.00 |
| 08 Mar 2024 | 2.27 | -0.070 | -3.05% | 2.35 | 2.37 | 2.11 | 116,576.00 |
| 07 Mar 2024 | 2.34 | 0.330 | 16.36% | 2.01 | 2.83 | 2.01 | 151,935.00 |
| 06 Mar 2024 | 2.01 | -0.020 | -0.89% | 2.01 | 2.11 | 1.95 | 108,615.00 |
| 05 Mar 2024 | 2.03 | 0.050 | 2.40% | 1.97 | 2.37 | 1.71 | 150,595.00 |
| 04 Mar 2024 | 1.98 | 0.060 | 3.06% | 1.93 | 2.06 | 1.87 | 88,821.00 |
| 03 Mar 2024 | 1.92 | -0.120 | -5.85% | 2.03 | 2.05 | 1.83 | 108,526.00 |
| 02 Mar 2024 | 2.04 | 0.120 | 6.34% | 1.90 | 2.11 | 1.90 | 93,341.00 |
| 01 Mar 2024 | 1.92 | 0.150 | 8.41% | 1.76 | 1.96 | 1.75 | 47,476.00 |
| 29 Feb 2024 | 1.77 | 0.130 | 8.22% | 1.64 | 1.86 | 1.61 | 110,454.00 |
| 28 Feb 2024 | 1.63 | 0.050 | 3.44% | 1.58 | 1.69 | 1.56 | 51,368.00 |
| 27 Feb 2024 | 1.58 | 0.00 | 0.25% | 1.58 | 1.60 | 1.52 | 23,011.00 |
| 26 Feb 2024 | 1.58 | 0.050 | 3.28% | 1.53 | 1.60 | 1.49 | 49,510.00 |
| 25 Feb 2024 | 1.53 | 0.010 | 0.59% | 1.52 | 1.57 | 1.49 | 28,870.00 |
| 24 Feb 2024 | 1.52 | 0.050 | 3.33% | 1.47 | 1.53 | 1.43 | 21,783.00 |
| 23 Feb 2024 | 1.47 | 0.00 | 0.07% | 1.47 | 1.53 | 1.42 | 29,001.00 |
| 22 Feb 2024 | 1.47 | -0.010 | -0.39% | 1.47 | 1.53 | 1.41 | 65,436.00 |
| 21 Feb 2024 | 1.47 | -0.090 | -5.64% | 1.56 | 1.56 | 1.41 | 26,015.00 |
| 20 Feb 2024 | 1.56 | -0.070 | -4.37% | 1.64 | 1.65 | 1.42 | 66,062.00 |
| 19 Feb 2024 | 1.63 | 0.050 | 3.13% | 1.61 | 1.74 | 1.57 | 75,203.00 |
| 18 Feb 2024 | 1.58 | 0.130 | 8.70% | 1.46 | 1.74 | 1.44 | 125,475.00 |
| 17 Feb 2024 | 1.46 | 0.030 | 1.96% | 1.42 | 1.54 | 1.39 | 95,026.00 |
| 16 Feb 2024 | 1.43 | 0.070 | 5.15% | 1.36 | 1.46 | 1.35 | 21,954.00 |
| 15 Feb 2024 | 1.36 | 0.020 | 1.19% | 1.34 | 1.45 | 1.32 | 42,418.00 |
| 14 Feb 2024 | 1.34 | 0.050 | 3.87% | 1.29 | 1.36 | 1.28 | 28,952.00 |
| 13 Feb 2024 | 1.29 | 0.010 | 0.78% | 1.28 | 1.32 | 1.24 | 24,631.00 |
| 12 Feb 2024 | 1.28 | 0.040 | 3.44% | 1.24 | 1.30 | 1.21 | 16,275.00 |
| 11 Feb 2024 | 1.24 | -0.020 | -1.38% | 1.25 | 1.28 | 1.22 | 10,515.00 |
| 10 Feb 2024 | 1.26 | 0.010 | 0.59% | 1.24 | 1.30 | 1.24 | 30,891.00 |
| 09 Feb 2024 | 1.25 | 0.030 | 2.62% | 1.22 | 1.26 | 1.22 | 23,019.00 |
| 08 Feb 2024 | 1.22 | 0.030 | 2.79% | 1.18 | 1.24 | 1.17 | 17,365.00 |
| 07 Feb 2024 | 1.18 | 0.070 | 6.29% | 1.11 | 1.29 | 1.11 | 98,289.00 |
| 06 Feb 2024 | 1.11 | 0.020 | 1.57% | 1.10 | 1.12 | 1.09 | 20,648.00 |
| 05 Feb 2024 | 1.10 | 0.020 | 1.40% | 1.08 | 1.11 | 1.07 | 9,257.00 |
| 04 Feb 2024 | 1.08 | -0.030 | -2.32% | 1.11 | 1.11 | 1.08 | 8,805.00 |
| 03 Feb 2024 | 1.11 | -0.010 | -1.11% | 1.12 | 1.13 | 1.11 | 8,953.00 |
| 02 Feb 2024 | 1.12 | 0.010 | 1.02% | 1.11 | 1.13 | 1.11 | 17,320.00 |
| 01 Feb 2024 | 1.11 | 0.00 | 0.13% | 1.11 | 1.12 | 1.08 | 12,420.00 |
| 31 Ene 2024 | 1.11 | -0.040 | -3.53% | 1.15 | 1.15 | 1.09 | 13,073.00 |
| 30 Ene 2024 | 1.15 | -0.030 | -2.41% | 1.18 | 1.18 | 1.14 | 13,762.00 |
| 29 Ene 2024 | 1.18 | 0.030 | 2.18% | 1.15 | 1.20 | 1.15 | 12,497.00 |
| 28 Ene 2024 | 1.15 | -0.040 | -3.57% | 1.19 | 1.26 | 1.14 | 18,953.00 |
| 27 Ene 2024 | 1.19 | 0.040 | 3.37% | 1.16 | 1.19 | 1.14 | 27,496.00 |
| 26 Ene 2024 | 1.16 | 0.040 | 4.01% | 1.12 | 1.17 | 1.11 | 21,430.00 |
