Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.GTCUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 1.17 | -0.010 | -0.75% | 1.19 | 1.31 | 1.16 | 1,066.00 |
| 06 May 2024 | 1.18 | -0.010 | -0.50% | 1.19 | 1.25 | 1.18 | 1,322.00 |
| 05 May 2024 | 1.19 | 0.020 | 1.89% | 1.17 | 1.20 | 1.13 | 1,746.00 |
| 04 May 2024 | 1.17 | 0.00 | -0.26% | 1.17 | 1.19 | 1.16 | 1,796.00 |
| 03 May 2024 | 1.17 | 0.030 | 2.18% | 1.15 | 1.19 | 1.10 | 1,770.00 |
| 02 May 2024 | 1.14 | 0.040 | 3.43% | 1.10 | 1.16 | 1.07 | 1,834.00 |
| 01 May 2024 | 1.11 | -0.010 | -0.81% | 1.11 | 1.12 | 1.02 | 1,709.00 |
| 30 Abr 2024 | 1.12 | -0.070 | -5.90% | 1.18 | 1.20 | 1.07 | 1,536.00 |
| 29 Abr 2024 | 1.19 | -0.010 | -0.42% | 1.19 | 1.20 | 1.14 | 1,729.00 |
| 28 Abr 2024 | 1.19 | -0.040 | -3.56% | 1.23 | 1.27 | 1.19 | 1,592.00 |
| 27 Abr 2024 | 1.23 | 0.040 | 3.35% | 1.20 | 1.24 | 1.17 | 1,684.00 |
| 26 Abr 2024 | 1.19 | -0.030 | -2.77% | 1.23 | 1.23 | 1.19 | 1,624.00 |
| 25 Abr 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.25 | 1.18 | 1,692.00 |
| 24 Abr 2024 | 1.23 | -0.060 | -4.95% | 1.29 | 1.33 | 1.21 | 1,626.00 |
| 23 Abr 2024 | 1.29 | 0.00 | -0.15% | 1.29 | 1.31 | 1.26 | 1,663.00 |
| 22 Abr 2024 | 1.29 | 0.030 | 2.13% | 1.27 | 1.32 | 1.26 | 1,665.00 |
| 21 Abr 2024 | 1.27 | -0.030 | -2.54% | 1.30 | 1.31 | 1.23 | 1,630.00 |
| 20 Abr 2024 | 1.30 | 0.120 | 10.07% | 1.18 | 1.31 | 1.17 | 1,709.00 |
| 19 Abr 2024 | 1.18 | -0.610 | -34.07% | 1.21 | 1.22 | 1.17 | 710.00 |
| 18 Abr 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 1.79 | 0.00 |
| 17 Abr 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 1.79 | 0.00 |
| 16 Abr 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 1.79 | 0.00 |
| 15 Abr 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 1.79 | 0.00 |
| 14 Abr 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 1.79 | 0.00 |
| 13 Abr 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 1.79 | 0.00 |
| 12 Abr 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 1.79 | 0.00 |
| 11 Abr 2024 | 1.79 | -0.020 | -1.19% | 1.81 | 1.82 | 1.79 | 137.00 |
| 10 Abr 2024 | 1.81 | -0.020 | -0.85% | 1.83 | 1.86 | 1.75 | 1,000.00 |
| 09 Abr 2024 | 1.83 | -0.120 | -5.91% | 1.95 | 1.95 | 1.82 | 875.00 |
| 08 Abr 2024 | 1.95 | 0.100 | 5.42% | 1.84 | 1.97 | 1.81 | 562.00 |
| 07 Abr 2024 | 1.84 | 0.040 | 2.44% | 1.80 | 1.86 | 1.80 | 1,127.00 |
| 06 Abr 2024 | 1.80 | 0.030 | 1.75% | 1.76 | 1.81 | 1.76 | 1,106.00 |
| 05 Abr 2024 | 1.77 | -0.060 | -3.17% | 1.83 | 1.84 | 1.70 | 1,074.00 |
| 04 Abr 2024 | 1.83 | 0.010 | 0.74% | 1.82 | 1.89 | 1.73 | 1,069.00 |
| 03 Abr 2024 | 1.81 | 0.020 | 1.38% | 1.79 | 1.84 | 1.74 | 628.00 |
| 02 Abr 2024 | 1.79 | -0.180 | -9.18% | 1.97 | 1.98 | 1.76 | 1,120.00 |
| 01 Abr 2024 | 1.97 | -0.160 | -7.46% | 2.12 | 2.16 | 1.91 | 1,053.00 |
| 31 Mar 2024 | 2.13 | 0.00 | -0.19% | 2.13 | 2.18 | 2.10 | 1,018.00 |
| 30 Mar 2024 | 2.13 | -0.090 | -3.96% | 2.22 | 2.25 | 2.11 | 961.00 |
| 29 Mar 2024 | 2.22 | 0.050 | 2.25% | 2.17 | 2.37 | 2.15 | 963.00 |
| 28 Mar 2024 | 2.17 | 0.140 | 6.94% | 2.03 | 2.22 | 2.00 | 896.00 |
| 27 Mar 2024 | 2.03 | 0.010 | 0.54% | 2.02 | 2.09 | 1.94 | 1,045.00 |
| 26 Mar 2024 | 2.02 | 0.010 | 0.50% | 2.02 | 2.09 | 1.97 | 1,225.00 |
| 25 Mar 2024 | 2.01 | 0.100 | 5.05% | 1.91 | 2.06 | 1.90 | 428.00 |
| 24 Mar 2024 | 1.91 | -0.060 | -2.89% | 1.90 | 1.92 | 1.89 | 160.00 |
| 23 Mar 2024 | 1.97 | 0.00 | 0.00% | 1.97 | 1.97 | 1.97 | 0.00 |
| 22 Mar 2024 | 1.97 | 0.010 | 0.73% | 1.96 | 1.97 | 1.96 | 0.00 |
| 21 Mar 2024 | 1.96 | 0.00 | 0.00% | 1.96 | 1.96 | 1.96 | 0.00 |
| 20 Mar 2024 | 1.96 | -0.010 | -0.72% | 1.96 | 1.96 | 1.96 | 0.00 |
| 19 Mar 2024 | 1.97 | -0.020 | -0.88% | 1.97 | 1.97 | 1.97 | 0.00 |
| 18 Mar 2024 | 1.99 | -0.020 | -0.80% | 1.99 | 2.03 | 1.99 | 1.00 |
| 17 Mar 2024 | 2.00 | 0.150 | 8.14% | 1.88 | 2.05 | 1.81 | 579.00 |
| 16 Mar 2024 | 1.85 | -0.200 | -9.88% | 2.06 | 2.08 | 1.81 | 1,663.00 |
| 15 Mar 2024 | 2.06 | -0.150 | -6.79% | 2.21 | 2.23 | 1.89 | 1,524.00 |
| 14 Mar 2024 | 2.21 | -0.130 | -5.60% | 2.34 | 2.35 | 2.08 | 1,469.00 |
| 13 Mar 2024 | 2.34 | -0.010 | -0.55% | 2.36 | 2.50 | 2.30 | 1,715.00 |
| 12 Mar 2024 | 2.35 | -0.010 | -0.59% | 2.36 | 2.51 | 2.21 | 2,026.00 |
| 11 Mar 2024 | 2.36 | 0.050 | 2.38% | 2.32 | 2.39 | 2.20 | 1,716.00 |
| 10 Mar 2024 | 2.31 | -0.050 | -2.20% | 2.38 | 2.42 | 2.21 | 1,608.00 |
| 09 Mar 2024 | 2.36 | 0.090 | 3.96% | 2.27 | 2.45 | 2.25 | 1,777.00 |
| 08 Mar 2024 | 2.27 | -0.060 | -2.74% | 2.34 | 2.37 | 2.12 | 821.00 |
| 07 Mar 2024 | 2.34 | 0.290 | 13.91% | 2.40 | 2.98 | 2.27 | 479.00 |
| 06 Mar 2024 | 2.05 | 0.240 | 13.15% | 2.05 | 2.05 | 2.05 | 0.00 |
| 05 Mar 2024 | 1.81 | -0.170 | -8.60% | 1.98 | 2.34 | 1.81 | 1,977.00 |
| 04 Mar 2024 | 1.98 | 0.060 | 3.34% | 1.93 | 2.06 | 1.87 | 2,507.00 |
| 03 Mar 2024 | 1.92 | -0.110 | -5.47% | 2.03 | 2.05 | 1.83 | 1,712.00 |
| 02 Mar 2024 | 2.03 | 0.120 | 6.06% | 1.90 | 2.14 | 1.89 | 2,355.00 |
| 01 Mar 2024 | 1.91 | 0.150 | 8.26% | 1.77 | 1.95 | 1.75 | 2,810.00 |
| 29 Feb 2024 | 1.77 | 0.130 | 8.07% | 1.64 | 1.86 | 1.62 | 3,054.00 |
| 28 Feb 2024 | 1.64 | 0.060 | 3.74% | 1.58 | 1.68 | 1.54 | 2,722.00 |
| 27 Feb 2024 | 1.58 | 0.00 | -0.19% | 1.58 | 1.61 | 1.52 | 2,443.00 |
| 26 Feb 2024 | 1.58 | 0.050 | 3.36% | 1.53 | 1.60 | 1.49 | 3,120.00 |
| 25 Feb 2024 | 1.53 | 0.010 | 0.84% | 1.52 | 1.57 | 1.49 | 2,624.00 |
| 24 Feb 2024 | 1.52 | 0.050 | 3.20% | 1.47 | 1.53 | 1.43 | 2,249.00 |
| 23 Feb 2024 | 1.47 | -0.030 | -2.13% | 1.44 | 1.50 | 1.43 | 1,220.00 |
| 22 Feb 2024 | 1.50 | 0.030 | 1.97% | 1.47 | 1.53 | 1.41 | 2,259.00 |
| 21 Feb 2024 | 1.47 | -0.090 | -5.82% | 1.56 | 1.56 | 1.41 | 2,589.00 |
| 20 Feb 2024 | 1.56 | -0.070 | -4.11% | 1.63 | 1.65 | 1.46 | 2,960.00 |
| 19 Feb 2024 | 1.63 | 0.140 | 9.63% | 1.50 | 1.73 | 1.50 | 2,239.00 |
| 18 Feb 2024 | 1.49 | 0.030 | 2.03% | 1.46 | 1.51 | 1.44 | 682.00 |
| 17 Feb 2024 | 1.46 | 0.030 | 1.97% | 1.43 | 1.52 | 1.39 | 3,171.00 |
| 16 Feb 2024 | 1.43 | 0.070 | 5.38% | 1.36 | 1.45 | 1.35 | 3,443.00 |
| 15 Feb 2024 | 1.36 | 0.020 | 1.19% | 1.34 | 1.40 | 1.31 | 4,049.00 |
| 14 Feb 2024 | 1.34 | 0.050 | 3.80% | 1.29 | 1.35 | 1.28 | 2,589.00 |
| 13 Feb 2024 | 1.29 | 0.010 | 0.78% | 1.28 | 1.30 | 1.25 | 2,449.00 |
| 12 Feb 2024 | 1.28 | 0.040 | 3.64% | 1.23 | 1.30 | 1.20 | 2,702.00 |
| 11 Feb 2024 | 1.24 | -0.010 | -1.02% | 1.26 | 1.27 | 1.23 | 2,774.00 |
| 10 Feb 2024 | 1.25 | 0.00 | 0.38% | 1.25 | 1.30 | 1.24 | 2,496.00 |
| 09 Feb 2024 | 1.24 | 0.020 | 1.97% | 1.22 | 1.26 | 1.21 | 2,655.00 |
| 08 Feb 2024 | 1.22 | 0.030 | 2.88% | 1.18 | 1.24 | 1.17 | 2,214.00 |
