Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.GFIUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 3.66 | 0.030 | 0.71% | 3.64 | 3.97 | 3.53 | 296.00 |
| 23 May 2024 | 3.64 | -0.030 | -0.80% | 3.67 | 3.68 | 3.40 | 291.00 |
| 22 May 2024 | 3.67 | -0.140 | -3.72% | 3.80 | 3.82 | 3.64 | 303.00 |
| 21 May 2024 | 3.81 | -0.140 | -3.50% | 3.94 | 3.94 | 3.75 | 304.00 |
| 20 May 2024 | 3.95 | 0.290 | 7.93% | 3.66 | 3.95 | 3.63 | 284.00 |
| 19 May 2024 | 3.66 | -0.130 | -3.41% | 3.79 | 3.84 | 3.62 | 303.00 |
| 18 May 2024 | 3.79 | -0.190 | -4.80% | 3.84 | 3.89 | 3.77 | 144.00 |
| 17 May 2024 | 3.98 | 0.040 | 1.03% | 3.93 | 4.04 | 3.81 | 180.00 |
| 16 May 2024 | 3.94 | -0.010 | -0.29% | 3.93 | 4.03 | 3.70 | 305.00 |
| 15 May 2024 | 3.95 | 0.280 | 7.50% | 3.68 | 4.14 | 3.68 | 262.00 |
| 14 May 2024 | 3.67 | -0.220 | -5.62% | 3.87 | 3.87 | 3.58 | 279.00 |
| 13 May 2024 | 3.89 | -0.070 | -1.86% | 3.95 | 4.00 | 3.82 | 282.00 |
| 12 May 2024 | 3.96 | 0.010 | 0.31% | 3.89 | 4.15 | 3.89 | 289.00 |
| 11 May 2024 | 3.95 | 0.190 | 5.14% | 3.76 | 4.13 | 3.75 | 278.00 |
| 10 May 2024 | 3.76 | -0.070 | -1.78% | 3.83 | 4.18 | 3.75 | 276.00 |
| 09 May 2024 | 3.83 | 0.130 | 3.59% | 3.66 | 3.86 | 3.62 | 271.00 |
| 08 May 2024 | 3.69 | -0.250 | -6.23% | 3.92 | 3.99 | 3.68 | 215.00 |
| 07 May 2024 | 3.94 | -0.330 | -7.72% | 4.24 | 4.28 | 3.83 | 266.00 |
| 06 May 2024 | 4.27 | 0.040 | 1.06% | 4.28 | 4.48 | 4.11 | 274.00 |
| 05 May 2024 | 4.22 | 0.440 | 11.59% | 3.78 | 4.25 | 3.61 | 299.00 |
| 04 May 2024 | 3.79 | -0.050 | -1.37% | 3.84 | 3.98 | 3.74 | 294.00 |
| 03 May 2024 | 3.84 | 0.280 | 7.73% | 3.58 | 3.98 | 3.40 | 293.00 |
| 02 May 2024 | 3.56 | 0.240 | 7.33% | 3.34 | 3.70 | 3.23 | 286.00 |
| 01 May 2024 | 3.32 | 0.320 | 10.60% | 2.99 | 3.58 | 2.90 | 322.00 |
| 30 Abr 2024 | 3.00 | 0.020 | 0.61% | 2.97 | 3.14 | 2.63 | 314.00 |
| 29 Abr 2024 | 2.98 | -0.210 | -6.64% | 3.20 | 3.20 | 2.87 | 335.00 |
| 28 Abr 2024 | 3.20 | -0.030 | -1.06% | 3.24 | 3.35 | 3.16 | 321.00 |
| 27 Abr 2024 | 3.23 | -0.090 | -2.62% | 3.31 | 3.32 | 3.10 | 332.00 |
| 26 Abr 2024 | 3.32 | -0.080 | -2.31% | 3.39 | 3.41 | 3.25 | 297.00 |
| 25 Abr 2024 | 3.39 | -0.170 | -4.88% | 3.56 | 3.60 | 3.21 | 304.00 |
| 24 Abr 2024 | 3.57 | -0.130 | -3.47% | 3.69 | 3.73 | 3.48 | 319.00 |
| 23 Abr 2024 | 3.70 | -0.200 | -5.04% | 3.91 | 3.97 | 3.63 | 304.00 |
| 22 Abr 2024 | 3.89 | 0.060 | 1.63% | 3.84 | 4.10 | 3.83 | 290.00 |
| 21 Abr 2024 | 3.83 | -0.210 | -5.13% | 4.02 | 4.08 | 3.77 | 277.00 |
| 20 Abr 2024 | 4.04 | 0.380 | 10.29% | 3.66 | 4.16 | 3.62 | 322.00 |
| 19 Abr 2024 | 3.66 | -0.040 | -0.98% | 3.70 | 3.85 | 3.30 | 298.00 |
| 18 Abr 2024 | 3.70 | 0.120 | 3.24% | 3.56 | 3.74 | 3.49 | 319.00 |
| 17 Abr 2024 | 3.58 | -0.230 | -6.15% | 3.81 | 3.85 | 3.50 | 311.00 |
| 16 Abr 2024 | 3.82 | -0.040 | -0.96% | 3.84 | 3.97 | 3.52 | 283.00 |
| 15 Abr 2024 | 3.85 | -0.340 | -8.16% | 4.15 | 4.56 | 3.66 | 286.00 |
| 14 Abr 2024 | 4.20 | 0.420 | 11.07% | 3.76 | 4.25 | 3.62 | 302.00 |
| 13 Abr 2024 | 3.78 | -0.100 | -2.55% | 3.83 | 4.30 | 3.21 | 308.00 |
| 12 Abr 2024 | 3.88 | -0.120 | -3.07% | 3.99 | 4.04 | 3.29 | 296.00 |
| 11 Abr 2024 | 4.00 | 0.00 | 0.02% | 3.99 | 4.20 | 3.83 | 302.00 |
| 10 Abr 2024 | 4.00 | -0.120 | -2.83% | 4.11 | 4.22 | 3.72 | 298.00 |
| 09 Abr 2024 | 4.12 | -0.380 | -8.53% | 4.47 | 4.54 | 4.08 | 285.00 |
| 08 Abr 2024 | 4.50 | 0.180 | 4.29% | 4.33 | 4.66 | 4.25 | 272.00 |
| 07 Abr 2024 | 4.31 | -0.260 | -5.71% | 4.59 | 4.60 | 4.17 | 272.00 |
| 06 Abr 2024 | 4.58 | 0.090 | 2.10% | 4.50 | 4.64 | 4.29 | 286.00 |
| 05 Abr 2024 | 4.48 | -0.280 | -5.95% | 4.78 | 4.79 | 4.13 | 285.00 |
| 04 Abr 2024 | 4.77 | 0.430 | 9.82% | 4.34 | 5.04 | 4.32 | 263.00 |
| 03 Abr 2024 | 4.34 | -0.620 | -12.56% | 4.97 | 5.05 | 4.03 | 264.00 |
| 02 Abr 2024 | 4.96 | -0.480 | -8.82% | 5.36 | 5.41 | 4.48 | 258.00 |
| 01 Abr 2024 | 5.44 | 0.620 | 12.81% | 4.84 | 5.89 | 4.84 | 50.00 |
| 31 Mar 2024 | 4.82 | 0.970 | 25.24% | 3.87 | 4.84 | 3.84 | 218.00 |
| 30 Mar 2024 | 3.85 | 0.100 | 2.56% | 3.72 | 4.25 | 3.44 | 307.00 |
| 29 Mar 2024 | 3.76 | -0.160 | -3.99% | 3.95 | 4.24 | 3.56 | 287.00 |
| 28 Mar 2024 | 3.91 | -0.310 | -7.39% | 4.23 | 4.67 | 3.60 | 273.00 |
| 27 Mar 2024 | 4.22 | 0.330 | 8.56% | 3.80 | 4.71 | 3.71 | 256.00 |
| 26 Mar 2024 | 3.89 | 1.09 | 38.71% | 2.79 | 4.07 | 2.71 | 440.00 |
| 25 Mar 2024 | 2.81 | 0.420 | 17.66% | 2.40 | 3.12 | 2.29 | 435.00 |
| 24 Mar 2024 | 2.38 | 0.460 | 24.16% | 1.93 | 2.56 | 1.85 | 717.00 |
| 23 Mar 2024 | 1.92 | -0.050 | -2.61% | 2.01 | 2.09 | 1.85 | 676.00 |
| 22 Mar 2024 | 1.97 | -0.100 | -4.79% | 2.07 | 2.16 | 1.89 | 629.00 |
| 21 Mar 2024 | 2.07 | 0.060 | 3.16% | 1.88 | 2.22 | 1.87 | 941.00 |
| 20 Mar 2024 | 2.01 | 0.320 | 19.06% | 1.66 | 2.02 | 1.56 | 1,019.00 |
| 19 Mar 2024 | 1.69 | 0.100 | 6.28% | 1.59 | 1.93 | 1.45 | 1,030.00 |
| 18 Mar 2024 | 1.59 | -0.070 | -3.95% | 1.66 | 1.74 | 1.58 | 821.00 |
| 17 Mar 2024 | 1.65 | -0.030 | -2.06% | 1.68 | 1.74 | 1.63 | 695.00 |
| 16 Mar 2024 | 1.69 | -0.120 | -6.86% | 1.81 | 2.03 | 1.68 | 693.00 |
| 15 Mar 2024 | 1.81 | -0.010 | -0.62% | 1.81 | 1.89 | 1.67 | 913.00 |
| 14 Mar 2024 | 1.82 | -0.100 | -5.43% | 1.92 | 2.12 | 1.77 | 366.00 |
| 13 Mar 2024 | 1.93 | 0.030 | 1.54% | 1.89 | 2.25 | 1.80 | 8.00 |
| 12 Mar 2024 | 1.90 | 0.430 | 29.02% | 1.48 | 2.31 | 1.47 | 240.00 |
| 11 Mar 2024 | 1.47 | -0.100 | -6.65% | 1.60 | 1.70 | 1.41 | 859.00 |
| 10 Mar 2024 | 1.58 | -0.630 | -28.66% | 2.20 | 2.20 | 1.46 | 779.00 |
| 09 Mar 2024 | 2.21 | 0.980 | 80.04% | 1.23 | 2.26 | 1.22 | 1,015.00 |
| 08 Mar 2024 | 1.23 | 0.010 | 0.63% | 1.22 | 1.30 | 1.20 | 1,069.00 |
| 07 Mar 2024 | 1.22 | -0.040 | -3.41% | 1.27 | 1.32 | 1.15 | 1,108.00 |
| 06 Mar 2024 | 1.26 | 0.010 | 0.61% | 1.25 | 1.31 | 1.21 | 819.00 |
| 05 Mar 2024 | 1.25 | -0.050 | -4.17% | 1.31 | 1.39 | 1.21 | 945.00 |
| 04 Mar 2024 | 1.31 | -0.030 | -2.15% | 1.34 | 1.42 | 1.30 | 659.00 |
| 03 Mar 2024 | 1.34 | 0.020 | 1.90% | 1.32 | 1.50 | 1.24 | 925.00 |
| 02 Mar 2024 | 1.31 | 0.00 | 0.08% | 1.29 | 1.34 | 1.28 | 763.00 |
| 01 Mar 2024 | 1.31 | 0.040 | 3.28% | 1.27 | 1.33 | 1.26 | 988.00 |
| 29 Feb 2024 | 1.27 | -0.090 | -6.42% | 1.36 | 1.38 | 1.24 | 635.00 |
| 28 Feb 2024 | 1.36 | -0.080 | -5.55% | 1.44 | 1.46 | 1.36 | 707.00 |
| 27 Feb 2024 | 1.44 | 0.150 | 11.79% | 1.29 | 1.46 | 1.28 | 1,094.00 |
| 26 Feb 2024 | 1.29 | -0.010 | -0.92% | 1.30 | 1.31 | 1.24 | 686.00 |
| 25 Feb 2024 | 1.30 | 0.020 | 1.49% | 1.27 | 1.30 | 1.25 | 1,142.00 |
| 24 Feb 2024 | 1.28 | 0.050 | 3.89% | 1.23 | 1.30 | 1.23 | 633.00 |
