Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.GHSTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 1.85 | 0.00 | 0.25% | 1.85 | 1.88 | 1.79 | 32,256.00 |
| 04 May 2024 | 1.85 | -0.010 | -0.52% | 1.85 | 1.91 | 1.84 | 66,133.00 |
| 03 May 2024 | 1.86 | 0.100 | 5.66% | 1.78 | 1.87 | 1.75 | 47,802.00 |
| 02 May 2024 | 1.76 | 0.030 | 1.70% | 1.72 | 1.78 | 1.66 | 65,632.00 |
| 01 May 2024 | 1.73 | 0.030 | 1.71% | 1.69 | 1.73 | 1.58 | 63,126.00 |
| 30 Abr 2024 | 1.70 | -0.180 | -9.50% | 1.86 | 1.87 | 1.63 | 52,685.00 |
| 29 Abr 2024 | 1.88 | 0.160 | 9.32% | 1.72 | 2.05 | 1.65 | 37,382.00 |
| 28 Abr 2024 | 1.72 | -0.080 | -4.32% | 1.79 | 1.83 | 1.70 | 29,782.00 |
| 27 Abr 2024 | 1.79 | 0.030 | 1.97% | 1.76 | 1.79 | 1.71 | 35,799.00 |
| 26 Abr 2024 | 1.76 | -0.080 | -4.09% | 1.83 | 1.86 | 1.75 | 66,527.00 |
| 25 Abr 2024 | 1.83 | 0.010 | 0.67% | 1.83 | 1.85 | 1.77 | 53,537.00 |
| 24 Abr 2024 | 1.82 | -0.120 | -5.97% | 1.95 | 2.03 | 1.82 | 46,290.00 |
| 23 Abr 2024 | 1.94 | -0.110 | -5.15% | 2.04 | 2.07 | 1.93 | 37,253.00 |
| 22 Abr 2024 | 2.04 | -0.090 | -4.37% | 2.16 | 2.17 | 2.01 | 31,786.00 |
| 21 Abr 2024 | 2.14 | 0.070 | 3.19% | 2.06 | 2.18 | 2.00 | 32,278.00 |
| 20 Abr 2024 | 2.07 | 0.090 | 4.34% | 1.97 | 2.08 | 1.96 | 51,050.00 |
| 19 Abr 2024 | 1.98 | -0.030 | -1.48% | 2.02 | 2.13 | 1.88 | 68,364.00 |
| 18 Abr 2024 | 2.01 | 0.040 | 1.79% | 1.94 | 2.32 | 1.90 | 71,344.00 |
| 17 Abr 2024 | 1.98 | 0.250 | 14.67% | 1.71 | 2.33 | 1.68 | 76,065.00 |
| 16 Abr 2024 | 1.73 | -0.010 | -0.35% | 1.73 | 1.76 | 1.61 | 100,354.00 |
| 15 Abr 2024 | 1.73 | -0.140 | -7.50% | 1.86 | 1.96 | 1.71 | 134,578.00 |
| 14 Abr 2024 | 1.87 | 0.160 | 9.04% | 1.71 | 1.89 | 1.62 | 137,171.00 |
| 13 Abr 2024 | 1.72 | -0.360 | -17.16% | 2.06 | 2.25 | 1.67 | 107,437.00 |
| 12 Abr 2024 | 2.07 | -0.370 | -15.03% | 2.44 | 2.46 | 2.01 | 65,411.00 |
| 11 Abr 2024 | 2.44 | -0.080 | -3.20% | 2.52 | 2.73 | 2.40 | 62,045.00 |
| 10 Abr 2024 | 2.52 | -0.020 | -0.83% | 2.54 | 2.61 | 2.42 | 90,654.00 |
| 09 Abr 2024 | 2.54 | -0.410 | -13.78% | 2.95 | 2.96 | 2.54 | 58,499.00 |
| 08 Abr 2024 | 2.95 | -0.030 | -1.17% | 2.98 | 3.04 | 2.91 | 38,259.00 |
| 07 Abr 2024 | 2.98 | 0.010 | 0.29% | 2.98 | 3.14 | 2.89 | 31,309.00 |
| 06 Abr 2024 | 2.97 | -0.150 | -4.87% | 3.12 | 3.13 | 2.96 | 35,635.00 |
| 05 Abr 2024 | 3.12 | -0.100 | -3.13% | 3.16 | 3.34 | 2.89 | 64,271.00 |
| 04 Abr 2024 | 3.23 | -0.060 | -1.68% | 3.29 | 3.42 | 2.97 | 46,635.00 |
| 03 Abr 2024 | 3.28 | 0.480 | 17.14% | 2.81 | 3.70 | 2.51 | 72,291.00 |
| 02 Abr 2024 | 2.80 | -0.410 | -12.85% | 3.19 | 3.56 | 2.72 | 59,994.00 |
| 01 Abr 2024 | 3.21 | 1.28 | 65.81% | 1.94 | 3.75 | 1.91 | 65,472.00 |
| 31 Mar 2024 | 1.94 | -0.120 | -5.95% | 2.11 | 2.15 | 1.92 | 64,082.00 |
| 30 Mar 2024 | 2.06 | 0.160 | 8.65% | 1.75 | 2.39 | 1.72 | 52,807.00 |
| 29 Mar 2024 | 1.90 | 0.350 | 22.69% | 1.54 | 1.97 | 1.48 | 96,074.00 |
| 28 Mar 2024 | 1.55 | -0.030 | -1.93% | 1.70 | 1.81 | 1.54 | 106,654.00 |
| 27 Mar 2024 | 1.58 | 0.210 | 15.41% | 1.38 | 1.64 | 1.36 | 109,311.00 |
| 26 Mar 2024 | 1.37 | -0.090 | -6.31% | 1.43 | 1.60 | 1.28 | 133,820.00 |
| 25 Mar 2024 | 1.46 | 0.320 | 28.59% | 1.13 | 1.69 | 1.13 | 196,375.00 |
| 24 Mar 2024 | 1.13 | 0.020 | 2.18% | 1.11 | 1.14 | 1.08 | 99,911.00 |
| 23 Mar 2024 | 1.11 | 0.020 | 2.16% | 1.09 | 1.14 | 1.09 | 146,314.00 |
| 22 Mar 2024 | 1.09 | -0.020 | -1.60% | 1.10 | 1.11 | 1.05 | 164,781.00 |
| 21 Mar 2024 | 1.10 | -0.010 | -0.98% | 1.12 | 1.17 | 1.08 | 226,734.00 |
| 20 Mar 2024 | 1.11 | 0.100 | 10.08% | 1.01 | 1.12 | 0.9876 | 310,745.00 |
| 19 Mar 2024 | 1.01 | -0.070 | -6.35% | 1.09 | 1.10 | 1.00 | 313,205.00 |
| 18 Mar 2024 | 1.08 | -0.050 | -4.60% | 1.13 | 1.14 | 1.07 | 189,864.00 |
| 17 Mar 2024 | 1.13 | 0.030 | 2.90% | 1.11 | 1.15 | 1.07 | 241,386.00 |
| 16 Mar 2024 | 1.10 | -0.080 | -6.95% | 1.18 | 1.22 | 1.09 | 266,731.00 |
| 15 Mar 2024 | 1.18 | -0.020 | -1.29% | 1.22 | 1.26 | 1.14 | 323,149.00 |
| 14 Mar 2024 | 1.20 | -0.050 | -4.08% | 1.26 | 1.26 | 1.16 | 264,666.00 |
| 13 Mar 2024 | 1.25 | 0.040 | 3.64% | 1.21 | 1.26 | 1.18 | 282,475.00 |
| 12 Mar 2024 | 1.21 | 0.010 | 1.06% | 1.20 | 1.22 | 1.14 | 400,597.00 |
| 11 Mar 2024 | 1.19 | -0.040 | -3.18% | 1.24 | 1.24 | 1.18 | 293,640.00 |
| 10 Mar 2024 | 1.23 | 0.040 | 3.60% | 1.19 | 1.28 | 1.18 | 280,348.00 |
| 09 Mar 2024 | 1.19 | 0.050 | 4.16% | 1.15 | 1.23 | 1.13 | 253,132.00 |
| 08 Mar 2024 | 1.14 | 0.060 | 5.73% | 1.08 | 1.17 | 1.06 | 262,878.00 |
| 07 Mar 2024 | 1.08 | 0.020 | 1.73% | 1.06 | 1.08 | 1.03 | 389,748.00 |
| 06 Mar 2024 | 1.06 | 0.040 | 3.95% | 1.01 | 1.06 | 0.9885 | 512,464.00 |
| 05 Mar 2024 | 1.02 | -0.060 | -5.46% | 1.08 | 1.10 | 0.9807 | 336,722.00 |
| 04 Mar 2024 | 1.08 | -0.040 | -3.21% | 1.12 | 1.13 | 1.07 | 145,836.00 |
| 03 Mar 2024 | 1.12 | 0.010 | 1.10% | 1.11 | 1.18 | 1.09 | 104,710.00 |
| 02 Mar 2024 | 1.10 | 0.050 | 4.27% | 1.06 | 1.11 | 1.04 | 130,579.00 |
| 01 Mar 2024 | 1.06 | 0.030 | 2.92% | 1.03 | 1.06 | 1.03 | 158,658.00 |
| 29 Feb 2024 | 1.03 | -0.040 | -3.40% | 1.06 | 1.07 | 1.02 | 227,691.00 |
| 28 Feb 2024 | 1.07 | 0.030 | 2.41% | 1.04 | 1.23 | 1.03 | 149,078.00 |
| 27 Feb 2024 | 1.04 | -0.010 | -0.54% | 1.05 | 1.06 | 1.02 | 148,899.00 |
| 26 Feb 2024 | 1.05 | 0.020 | 1.51% | 1.03 | 1.07 | 1.02 | 107,166.00 |
| 25 Feb 2024 | 1.03 | -0.010 | -0.85% | 1.04 | 1.05 | 1.02 | 118,672.00 |
| 24 Feb 2024 | 1.04 | -0.010 | -0.53% | 1.05 | 1.06 | 1.03 | 106,249.00 |
| 23 Feb 2024 | 1.04 | 0.00 | 0.35% | 1.04 | 1.06 | 1.03 | 135,824.00 |
| 22 Feb 2024 | 1.04 | 0.030 | 2.48% | 1.02 | 1.05 | 0.9976 | 163,189.00 |
| 21 Feb 2024 | 1.02 | -0.030 | -2.53% | 1.04 | 1.05 | 0.9943 | 164,239.00 |
| 20 Feb 2024 | 1.04 | 0.010 | 1.25% | 1.03 | 1.05 | 0.9896 | 164,063.00 |
| 19 Feb 2024 | 1.03 | 0.00 | 0.09% | 1.03 | 1.05 | 1.02 | 112,936.00 |
| 18 Feb 2024 | 1.03 | 0.010 | 0.90% | 1.02 | 1.04 | 1.01 | 94,822.00 |
| 17 Feb 2024 | 1.02 | 0.010 | 0.95% | 1.01 | 1.02 | 0.9904 | 104,587.00 |
| 16 Feb 2024 | 1.01 | -0.030 | -2.74% | 1.04 | 1.05 | 0.999 | 143,292.00 |
| 15 Feb 2024 | 1.04 | 0.050 | 4.72% | 0.9922 | 1.06 | 0.9878 | 137,206.00 |
| 14 Feb 2024 | 0.9915 | 0.0116 | 1.18% | 0.9787 | 1.02 | 0.970 | 120,693.00 |
| 13 Feb 2024 | 0.9799 | -0.0266 | -2.64% | 1.01 | 1.01 | 0.9597 | 136,807.00 |
| 12 Feb 2024 | 1.01 | 0.040 | 4.16% | 0.9673 | 1.04 | 0.9567 | 95,766.00 |
| 11 Feb 2024 | 0.9663 | 0.0004 | 0.04% | 0.9639 | 0.978 | 0.961 | 85,503.00 |
| 10 Feb 2024 | 0.9659 | -0.0106 | -1.09% | 0.9737 | 0.977 | 0.9466 | 119,183.00 |
| 09 Feb 2024 | 0.9765 | 0.0282 | 2.97% | 0.9569 | 1.02 | 0.9491 | 130,906.00 |
| 08 Feb 2024 | 0.9483 | 0.0233 | 2.52% | 0.9287 | 0.9497 | 0.9228 | 118,230.00 |
| 07 Feb 2024 | 0.925 | 0.0151 | 1.66% | 0.9057 | 0.9289 | 0.900 | 91,261.00 |
| 06 Feb 2024 | 0.9099 | 0.0018 | 0.20% | 0.9051 | 0.9125 | 0.881 | 93,625.00 |
