Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.GTCUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 1.15 | 0.040 | 3.80% | 1.10 | 1.16 | 1.07 | 310,605.00 |
| 01 May 2024 | 1.10 | -0.010 | -0.63% | 1.11 | 1.12 | 1.02 | 297,583.00 |
| 30 Abr 2024 | 1.11 | -0.070 | -6.17% | 1.18 | 1.20 | 1.06 | 245,508.00 |
| 29 Abr 2024 | 1.18 | -0.010 | -0.67% | 1.20 | 1.21 | 1.14 | 175,944.00 |
| 28 Abr 2024 | 1.19 | -0.040 | -3.25% | 1.23 | 1.27 | 1.19 | 125,381.00 |
| 27 Abr 2024 | 1.23 | 0.040 | 3.10% | 1.20 | 1.24 | 1.16 | 152,252.00 |
| 26 Abr 2024 | 1.20 | -0.040 | -2.85% | 1.23 | 1.23 | 1.18 | 280,920.00 |
| 25 Abr 2024 | 1.23 | 0.00 | 0.24% | 1.23 | 1.25 | 1.19 | 228,466.00 |
| 24 Abr 2024 | 1.23 | -0.060 | -4.74% | 1.30 | 1.33 | 1.22 | 199,624.00 |
| 23 Abr 2024 | 1.29 | -0.010 | -0.46% | 1.29 | 1.31 | 1.26 | 165,597.00 |
| 22 Abr 2024 | 1.29 | 0.020 | 1.89% | 1.27 | 1.32 | 1.26 | 147,494.00 |
| 21 Abr 2024 | 1.27 | -0.030 | -2.31% | 1.29 | 1.31 | 1.24 | 151,373.00 |
| 20 Abr 2024 | 1.30 | 0.120 | 10.08% | 1.18 | 1.30 | 1.17 | 237,110.00 |
| 19 Abr 2024 | 1.18 | -0.010 | -0.84% | 1.19 | 1.24 | 1.11 | 326,009.00 |
| 18 Abr 2024 | 1.19 | 0.030 | 2.85% | 1.16 | 1.21 | 1.13 | 362,778.00 |
| 17 Abr 2024 | 1.16 | -0.030 | -2.44% | 1.18 | 1.21 | 1.12 | 369,579.00 |
| 16 Abr 2024 | 1.19 | 0.010 | 0.76% | 1.17 | 1.21 | 1.13 | 405,977.00 |
| 15 Abr 2024 | 1.18 | -0.080 | -6.21% | 1.25 | 1.31 | 1.14 | 546,338.00 |
| 14 Abr 2024 | 1.26 | 0.130 | 11.05% | 1.12 | 1.28 | 1.10 | 562,381.00 |
| 13 Abr 2024 | 1.13 | -0.260 | -18.75% | 1.39 | 1.41 | 0.981 | 471,472.00 |
| 12 Abr 2024 | 1.39 | -0.360 | -20.41% | 1.75 | 1.78 | 1.31 | 266,615.00 |
| 11 Abr 2024 | 1.75 | -0.070 | -3.74% | 1.81 | 1.82 | 1.72 | 255,129.00 |
| 10 Abr 2024 | 1.82 | -0.010 | -0.60% | 1.83 | 1.85 | 1.75 | 352,607.00 |
| 09 Abr 2024 | 1.83 | -0.120 | -6.16% | 1.95 | 1.96 | 1.82 | 239,824.00 |
| 08 Abr 2024 | 1.95 | 0.110 | 5.75% | 1.84 | 1.97 | 1.81 | 173,461.00 |
| 07 Abr 2024 | 1.84 | 0.040 | 2.45% | 1.80 | 1.86 | 1.80 | 147,672.00 |
| 06 Abr 2024 | 1.80 | 0.030 | 1.87% | 1.76 | 1.82 | 1.76 | 178,919.00 |
| 05 Abr 2024 | 1.77 | -0.060 | -3.50% | 1.82 | 1.84 | 1.70 | 320,287.00 |
| 04 Abr 2024 | 1.83 | 0.030 | 1.72% | 1.79 | 1.88 | 1.74 | 245,427.00 |
| 03 Abr 2024 | 1.80 | 0.010 | 0.50% | 1.79 | 1.84 | 1.74 | 332,794.00 |
| 02 Abr 2024 | 1.79 | -0.180 | -9.33% | 1.97 | 1.98 | 1.76 | 306,859.00 |
| 01 Abr 2024 | 1.97 | -0.160 | -7.46% | 2.12 | 2.16 | 1.91 | 278,887.00 |
| 31 Mar 2024 | 2.13 | 0.010 | 0.42% | 2.13 | 2.18 | 2.10 | 163,901.00 |
| 30 Mar 2024 | 2.12 | -0.100 | -4.46% | 2.21 | 2.25 | 2.12 | 153,467.00 |
| 29 Mar 2024 | 2.22 | 0.040 | 2.07% | 2.16 | 2.37 | 2.15 | 183,256.00 |
| 28 Mar 2024 | 2.18 | 0.150 | 7.45% | 2.04 | 2.23 | 2.00 | 233,602.00 |
| 27 Mar 2024 | 2.03 | 0.010 | 0.35% | 2.01 | 2.07 | 1.95 | 230,030.00 |
| 26 Mar 2024 | 2.02 | 0.010 | 0.35% | 2.02 | 2.08 | 1.96 | 256,260.00 |
| 25 Mar 2024 | 2.01 | 0.100 | 5.07% | 1.91 | 2.06 | 1.90 | 341,897.00 |
| 24 Mar 2024 | 1.92 | 0.100 | 5.63% | 1.82 | 1.93 | 1.79 | 174,992.00 |
| 23 Mar 2024 | 1.81 | 0.00 | 0.17% | 1.81 | 1.87 | 1.79 | 256,045.00 |
| 22 Mar 2024 | 1.81 | -0.030 | -1.63% | 1.84 | 1.92 | 1.76 | 273,465.00 |
| 21 Mar 2024 | 1.84 | -0.040 | -1.92% | 1.87 | 1.95 | 1.78 | 388,101.00 |
| 20 Mar 2024 | 1.88 | 0.180 | 10.42% | 1.71 | 1.89 | 1.62 | 515,585.00 |
| 19 Mar 2024 | 1.70 | -0.190 | -10.15% | 1.89 | 1.90 | 1.64 | 513,464.00 |
| 18 Mar 2024 | 1.89 | -0.090 | -4.35% | 1.97 | 2.03 | 1.86 | 300,041.00 |
| 17 Mar 2024 | 1.98 | 0.120 | 6.63% | 1.88 | 2.02 | 1.76 | 398,654.00 |
| 16 Mar 2024 | 1.85 | -0.200 | -9.87% | 2.06 | 2.09 | 1.82 | 442,197.00 |
| 15 Mar 2024 | 2.06 | -0.150 | -6.88% | 2.22 | 2.23 | 1.86 | 514,912.00 |
| 14 Mar 2024 | 2.21 | -0.130 | -5.40% | 2.34 | 2.35 | 2.11 | 403,406.00 |
| 13 Mar 2024 | 2.34 | -0.020 | -0.76% | 2.35 | 2.50 | 2.30 | 410,877.00 |
| 12 Mar 2024 | 2.35 | -0.010 | -0.25% | 2.37 | 2.51 | 2.17 | 533,701.00 |
| 11 Mar 2024 | 2.36 | 0.040 | 1.68% | 2.32 | 2.39 | 2.19 | 425,580.00 |
| 10 Mar 2024 | 2.32 | -0.050 | -2.11% | 2.37 | 2.41 | 2.22 | 458,658.00 |
| 09 Mar 2024 | 2.37 | 0.090 | 4.08% | 2.27 | 2.44 | 2.26 | 427,903.00 |
| 08 Mar 2024 | 2.28 | -0.060 | -2.65% | 2.35 | 2.37 | 2.10 | 424,958.00 |
| 07 Mar 2024 | 2.34 | 0.330 | 16.43% | 2.00 | 2.96 | 2.00 | 544,226.00 |
| 06 Mar 2024 | 2.01 | 0.00 | 0.05% | 2.01 | 2.10 | 1.95 | 830,530.00 |
| 05 Mar 2024 | 2.01 | 0.030 | 1.41% | 1.97 | 2.34 | 1.83 | 510,001.00 |
| 04 Mar 2024 | 1.98 | 0.060 | 3.13% | 1.93 | 2.06 | 1.88 | 271,898.00 |
| 03 Mar 2024 | 1.92 | -0.110 | -5.47% | 2.02 | 2.06 | 1.84 | 206,583.00 |
| 02 Mar 2024 | 2.03 | 0.130 | 6.56% | 1.90 | 2.16 | 1.90 | 234,853.00 |
| 01 Mar 2024 | 1.91 | 0.140 | 7.74% | 1.77 | 1.95 | 1.75 | 314,096.00 |
| 29 Feb 2024 | 1.77 | 0.130 | 8.06% | 1.64 | 1.86 | 1.62 | 456,510.00 |
| 28 Feb 2024 | 1.64 | 0.060 | 3.80% | 1.58 | 1.69 | 1.49 | 323,731.00 |
| 27 Feb 2024 | 1.58 | 0.00 | -0.06% | 1.58 | 1.60 | 1.52 | 331,915.00 |
| 26 Feb 2024 | 1.58 | 0.050 | 3.34% | 1.53 | 1.59 | 1.49 | 245,137.00 |
| 25 Feb 2024 | 1.53 | 0.010 | 0.79% | 1.52 | 1.57 | 1.49 | 257,547.00 |
| 24 Feb 2024 | 1.52 | 0.050 | 3.41% | 1.47 | 1.53 | 1.43 | 255,607.00 |
| 23 Feb 2024 | 1.47 | 0.00 | -0.27% | 1.47 | 1.51 | 1.42 | 331,507.00 |
| 22 Feb 2024 | 1.47 | 0.00 | -0.20% | 1.47 | 1.53 | 1.41 | 379,705.00 |
| 21 Feb 2024 | 1.47 | -0.090 | -5.76% | 1.56 | 1.56 | 1.41 | 390,236.00 |
| 20 Feb 2024 | 1.56 | -0.070 | -4.52% | 1.64 | 1.65 | 1.43 | 352,183.00 |
| 19 Feb 2024 | 1.64 | 0.050 | 3.22% | 1.58 | 1.76 | 1.57 | 242,819.00 |
| 18 Feb 2024 | 1.59 | 0.130 | 8.64% | 1.46 | 1.78 | 1.44 | 209,539.00 |
| 17 Feb 2024 | 1.46 | 0.030 | 2.24% | 1.42 | 1.54 | 1.39 | 249,863.00 |
| 16 Feb 2024 | 1.43 | 0.070 | 5.08% | 1.36 | 1.46 | 1.35 | 364,888.00 |
| 15 Feb 2024 | 1.36 | 0.020 | 1.27% | 1.34 | 1.39 | 1.32 | 357,393.00 |
| 14 Feb 2024 | 1.34 | 0.050 | 3.79% | 1.29 | 1.35 | 1.28 | 314,659.00 |
| 13 Feb 2024 | 1.29 | 0.010 | 0.70% | 1.28 | 1.31 | 1.25 | 363,669.00 |
| 12 Feb 2024 | 1.28 | 0.050 | 3.89% | 1.23 | 1.30 | 1.20 | 270,135.00 |
| 11 Feb 2024 | 1.24 | -0.020 | -1.67% | 1.26 | 1.27 | 1.23 | 226,375.00 |
| 10 Feb 2024 | 1.26 | 0.010 | 1.05% | 1.25 | 1.30 | 1.24 | 313,068.00 |
| 09 Feb 2024 | 1.24 | 0.020 | 1.97% | 1.22 | 1.26 | 1.21 | 353,817.00 |
| 08 Feb 2024 | 1.22 | 0.040 | 3.04% | 1.18 | 1.24 | 1.17 | 312,478.00 |
| 07 Feb 2024 | 1.18 | 0.070 | 6.29% | 1.11 | 1.29 | 1.11 | 236,741.00 |
| 06 Feb 2024 | 1.11 | 0.020 | 1.46% | 1.10 | 1.12 | 1.09 | 261,015.00 |
| 05 Feb 2024 | 1.10 | 0.010 | 1.11% | 1.09 | 1.11 | 1.07 | 225,820.00 |
| 04 Feb 2024 | 1.09 | -0.020 | -2.08% | 1.11 | 1.11 | 1.08 | 154,456.00 |
| 03 Feb 2024 | 1.11 | -0.020 | -1.34% | 1.12 | 1.13 | 1.11 | 222,879.00 |
