Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.GASUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 5.04 | -0.010 | -0.24% | 5.06 | 5.09 | 4.94 | 6,869.00 |
| 15 May 2024 | 5.05 | 0.260 | 5.50% | 4.79 | 5.08 | 4.76 | 7,795.00 |
| 14 May 2024 | 4.78 | -0.110 | -2.19% | 4.89 | 4.95 | 4.77 | 8,820.00 |
| 13 May 2024 | 4.89 | 0.00 | -0.08% | 4.91 | 4.99 | 4.72 | 7,788.00 |
| 12 May 2024 | 4.90 | -0.040 | -0.81% | 4.94 | 5.00 | 4.89 | 5,122.00 |
| 11 May 2024 | 4.94 | -0.040 | -0.78% | 4.98 | 5.06 | 4.92 | 7,958.00 |
| 10 May 2024 | 4.97 | -0.270 | -5.06% | 5.23 | 5.27 | 4.89 | 7,984.00 |
| 09 May 2024 | 5.24 | 0.130 | 2.54% | 5.10 | 5.26 | 5.03 | 8,011.00 |
| 08 May 2024 | 5.11 | 0.010 | 0.29% | 5.08 | 5.25 | 5.00 | 11,714.00 |
| 07 May 2024 | 5.09 | -0.010 | -0.27% | 5.13 | 5.29 | 5.06 | 13,226.00 |
| 06 May 2024 | 5.11 | -0.080 | -1.49% | 5.18 | 5.33 | 5.07 | 10,086.00 |
| 05 May 2024 | 5.19 | 0.110 | 2.13% | 5.09 | 5.25 | 5.00 | 8,788.00 |
| 04 May 2024 | 5.08 | -0.050 | -0.94% | 5.12 | 5.18 | 5.06 | 16,867.00 |
| 03 May 2024 | 5.13 | 0.230 | 4.66% | 4.90 | 5.21 | 4.83 | 12,994.00 |
| 02 May 2024 | 4.90 | 0.030 | 0.66% | 4.85 | 4.96 | 4.67 | 17,428.00 |
| 01 May 2024 | 4.87 | -0.120 | -2.39% | 4.97 | 4.97 | 4.56 | 16,473.00 |
| 30 Abr 2024 | 4.98 | -0.520 | -9.46% | 5.49 | 5.58 | 4.86 | 13,047.00 |
| 29 Abr 2024 | 5.51 | 0.030 | 0.57% | 5.50 | 5.62 | 5.32 | 9,294.00 |
| 28 Abr 2024 | 5.47 | 0.030 | 0.46% | 5.43 | 5.66 | 5.43 | 6,748.00 |
| 27 Abr 2024 | 5.45 | -0.020 | -0.42% | 5.47 | 5.57 | 5.20 | 7,761.00 |
| 26 Abr 2024 | 5.47 | 0.040 | 0.77% | 5.43 | 5.54 | 5.29 | 14,079.00 |
| 25 Abr 2024 | 5.43 | 0.070 | 1.25% | 5.36 | 5.52 | 5.21 | 11,866.00 |
| 24 Abr 2024 | 5.36 | -0.250 | -4.47% | 5.65 | 5.71 | 5.32 | 10,794.00 |
| 23 Abr 2024 | 5.61 | -0.150 | -2.62% | 5.76 | 5.85 | 5.61 | 8,992.00 |
| 22 Abr 2024 | 5.77 | 0.180 | 3.24% | 5.60 | 5.83 | 5.58 | 7,681.00 |
| 21 Abr 2024 | 5.58 | -0.030 | -0.59% | 5.58 | 5.76 | 5.47 | 7,739.00 |
| 20 Abr 2024 | 5.62 | 0.220 | 4.04% | 5.35 | 5.65 | 5.30 | 11,654.00 |
| 19 Abr 2024 | 5.40 | 0.100 | 1.91% | 5.33 | 5.80 | 5.19 | 14,355.00 |
| 18 Abr 2024 | 5.30 | 0.330 | 6.60% | 4.97 | 5.37 | 4.84 | 17,687.00 |
| 17 Abr 2024 | 4.97 | -0.240 | -4.57% | 5.19 | 5.26 | 4.88 | 18,216.00 |
| 16 Abr 2024 | 5.21 | -0.180 | -3.30% | 5.35 | 5.36 | 4.99 | 18,660.00 |
| 15 Abr 2024 | 5.39 | 0.00 | 0.02% | 5.46 | 5.86 | 5.00 | 22,887.00 |
| 14 Abr 2024 | 5.39 | 0.370 | 7.42% | 4.96 | 5.39 | 4.61 | 25,979.00 |
| 13 Abr 2024 | 5.01 | -0.970 | -16.23% | 6.05 | 6.33 | 4.29 | 20,659.00 |
| 12 Abr 2024 | 5.98 | -1.05 | -14.95% | 6.99 | 7.29 | 5.75 | 12,861.00 |
| 11 Abr 2024 | 7.04 | 0.340 | 5.03% | 6.69 | 7.09 | 6.66 | 13,680.00 |
| 10 Abr 2024 | 6.70 | 0.270 | 4.17% | 6.44 | 6.71 | 6.27 | 20,283.00 |
| 09 Abr 2024 | 6.43 | -0.590 | -8.34% | 7.02 | 7.02 | 6.41 | 15,294.00 |
| 08 Abr 2024 | 7.02 | 0.740 | 11.81% | 6.26 | 7.09 | 6.17 | 10,889.00 |
| 07 Abr 2024 | 6.28 | 0.030 | 0.51% | 6.23 | 6.33 | 6.21 | 10,490.00 |
| 06 Abr 2024 | 6.24 | 0.110 | 1.73% | 6.12 | 6.29 | 6.11 | 12,394.00 |
| 05 Abr 2024 | 6.14 | -0.100 | -1.60% | 6.23 | 6.26 | 5.95 | 20,959.00 |
| 04 Abr 2024 | 6.24 | 0.120 | 2.03% | 6.06 | 6.32 | 6.02 | 16,359.00 |
| 03 Abr 2024 | 6.11 | 0.030 | 0.43% | 6.07 | 6.47 | 5.90 | 21,556.00 |
| 02 Abr 2024 | 6.09 | -0.460 | -6.97% | 6.54 | 6.54 | 5.99 | 20,774.00 |
| 01 Abr 2024 | 6.54 | -0.410 | -5.92% | 6.94 | 7.00 | 6.37 | 19,237.00 |
| 31 Mar 2024 | 6.96 | 0.170 | 2.43% | 6.81 | 6.98 | 6.79 | 11,969.00 |
| 30 Mar 2024 | 6.79 | -0.140 | -2.03% | 6.91 | 6.97 | 6.78 | 11,878.00 |
| 29 Mar 2024 | 6.93 | -0.120 | -1.73% | 7.04 | 7.04 | 6.82 | 14,623.00 |
| 28 Mar 2024 | 7.05 | -0.030 | -0.42% | 7.08 | 7.09 | 6.83 | 17,085.00 |
| 27 Mar 2024 | 7.08 | 0.030 | 0.45% | 7.05 | 7.37 | 6.71 | 13,740.00 |
| 26 Mar 2024 | 7.05 | 0.210 | 3.01% | 6.84 | 7.19 | 6.84 | 17,274.00 |
| 25 Mar 2024 | 6.85 | 0.300 | 4.58% | 6.54 | 7.05 | 6.51 | 22,801.00 |
| 24 Mar 2024 | 6.55 | 0.230 | 3.59% | 6.33 | 6.57 | 6.31 | 11,670.00 |
| 23 Mar 2024 | 6.32 | 0.050 | 0.85% | 6.25 | 6.43 | 6.18 | 16,982.00 |
| 22 Mar 2024 | 6.27 | -0.250 | -3.87% | 6.47 | 6.50 | 6.09 | 17,408.00 |
| 21 Mar 2024 | 6.52 | 0.220 | 3.56% | 6.33 | 6.63 | 6.25 | 25,257.00 |
| 20 Mar 2024 | 6.29 | 0.590 | 10.29% | 5.76 | 6.31 | 5.51 | 31,845.00 |
| 19 Mar 2024 | 5.71 | -0.610 | -9.66% | 6.34 | 6.37 | 5.59 | 30,552.00 |
| 18 Mar 2024 | 6.32 | -0.380 | -5.66% | 6.70 | 6.72 | 6.21 | 19,959.00 |
| 17 Mar 2024 | 6.70 | 0.110 | 1.67% | 6.63 | 6.78 | 6.16 | 25,543.00 |
| 16 Mar 2024 | 6.59 | -0.750 | -10.22% | 7.30 | 7.34 | 6.46 | 25,837.00 |
| 15 Mar 2024 | 7.34 | -0.350 | -4.54% | 7.75 | 8.14 | 6.76 | 27,277.00 |
| 14 Mar 2024 | 7.68 | -0.190 | -2.40% | 7.89 | 8.30 | 7.25 | 22,691.00 |
| 13 Mar 2024 | 7.87 | 0.290 | 3.87% | 7.48 | 7.92 | 7.45 | 28,383.00 |
| 12 Mar 2024 | 7.58 | 0.130 | 1.70% | 7.41 | 7.59 | 6.84 | 36,718.00 |
| 11 Mar 2024 | 7.45 | 0.400 | 5.69% | 7.05 | 7.46 | 6.69 | 31,275.00 |
| 10 Mar 2024 | 7.05 | -0.110 | -1.49% | 7.16 | 7.25 | 6.88 | 34,473.00 |
| 09 Mar 2024 | 7.16 | 0.050 | 0.65% | 7.11 | 7.21 | 7.00 | 35,560.00 |
| 08 Mar 2024 | 7.11 | -0.110 | -1.50% | 7.23 | 7.25 | 6.75 | 32,546.00 |
| 07 Mar 2024 | 7.22 | 0.090 | 1.19% | 7.15 | 7.26 | 6.90 | 42,941.00 |
| 06 Mar 2024 | 7.14 | 0.330 | 4.86% | 6.83 | 7.14 | 6.52 | 55,339.00 |
| 05 Mar 2024 | 6.81 | -0.800 | -10.54% | 7.50 | 7.55 | 6.30 | 30,931.00 |
| 04 Mar 2024 | 7.61 | 0.280 | 3.84% | 7.62 | 7.78 | 7.21 | 15,638.00 |
| 03 Mar 2024 | 7.33 | -0.300 | -3.96% | 7.50 | 7.58 | 6.88 | 12,703.00 |
| 02 Mar 2024 | 7.63 | 0.760 | 11.07% | 6.86 | 7.87 | 6.85 | 13,148.00 |
| 01 Mar 2024 | 6.87 | 0.370 | 5.63% | 6.52 | 6.94 | 6.48 | 19,652.00 |
| 29 Feb 2024 | 6.50 | 0.160 | 2.54% | 6.35 | 6.73 | 6.29 | 26,793.00 |
| 28 Feb 2024 | 6.34 | -0.080 | -1.29% | 6.44 | 6.63 | 5.77 | 18,987.00 |
| 27 Feb 2024 | 6.42 | 0.030 | 0.41% | 6.42 | 6.48 | 6.23 | 19,309.00 |
| 26 Feb 2024 | 6.40 | 0.060 | 0.88% | 6.33 | 6.42 | 6.14 | 14,835.00 |
| 25 Feb 2024 | 6.34 | 0.040 | 0.62% | 6.32 | 6.37 | 6.24 | 15,410.00 |
| 24 Feb 2024 | 6.30 | 0.120 | 1.91% | 6.21 | 6.34 | 6.13 | 15,169.00 |
| 23 Feb 2024 | 6.19 | -0.080 | -1.28% | 6.27 | 6.33 | 6.05 | 18,524.00 |
| 22 Feb 2024 | 6.27 | 0.030 | 0.42% | 6.23 | 6.40 | 6.14 | 21,351.00 |
| 21 Feb 2024 | 6.24 | -0.160 | -2.47% | 6.39 | 6.45 | 6.03 | 21,438.00 |
| 20 Feb 2024 | 6.40 | -0.130 | -1.95% | 6.58 | 6.59 | 6.01 | 19,713.00 |
| 19 Feb 2024 | 6.52 | 0.040 | 0.57% | 6.50 | 6.57 | 6.42 | 14,832.00 |
| 18 Feb 2024 | 6.49 | 0.050 | 0.81% | 6.51 | 6.52 | 6.39 | 12,455.00 |
| 17 Feb 2024 | 6.44 | -0.130 | -1.97% | 6.56 | 6.68 | 6.26 | 13,293.00 |
![Logo de Plian [PCHAIN] (PIEUR).](/common/images/company/COIN_PIUSD.png){kind=small}
