Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GWW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 947.81 | -10.34 | -1.08% | 954.52 | 958.41 | 945.801 | 262,700 |
| 15 May 2024 | 958.15 | 7.60 | 0.80% | 953.67 | 960.00 | 951.95 | 288,182 |
| 14 May 2024 | 950.55 | 1.29 | 0.14% | 952.46 | 952.989 | 941.80 | 277,352 |
| 13 May 2024 | 949.26 | -9.42 | -0.98% | 961.05 | 961.05 | 945.97 | 142,049 |
| 10 May 2024 | 958.68 | 2.47 | 0.26% | 957.41 | 961.11 | 951.90 | 176,631 |
| 09 May 2024 | 956.21 | 7.29 | 0.77% | 951.71 | 958.80 | 949.56 | 172,930 |
| 08 May 2024 | 948.92 | 3.03 | 0.32% | 947.22 | 953.70 | 942.90 | 235,256 |
| 07 May 2024 | 945.89 | 5.85 | 0.62% | 944.91 | 954.56 | 942.85 | 286,827 |
| 06 May 2024 | 940.04 | 8.10 | 0.87% | 939.17 | 941.79 | 931.99 | 185,146 |
| 03 May 2024 | 931.94 | 8.04 | 0.87% | 929.74 | 936.46 | 926.52 | 129,652 |
| 02 May 2024 | 923.90 | 3.60 | 0.39% | 924.14 | 929.60 | 918.27 | 201,420 |
| 01 May 2024 | 920.30 | -1.05 | -0.11% | 921.00 | 931.79 | 918.9601 | 245,586 |
| 30 Abr 2024 | 921.35 | -13.15 | -1.41% | 931.76 | 939.43 | 917.745 | 548,775 |
| 29 Abr 2024 | 934.50 | 5.24 | 0.56% | 940.08 | 943.56 | 920.06 | 304,518 |
| 26 Abr 2024 | 929.26 | -18.58 | -1.96% | 935.14 | 950.35 | 923.13 | 357,386 |
| 25 Abr 2024 | 947.84 | -10.48 | -1.09% | 935.58 | 955.49 | 920.845 | 419,024 |
| 24 Abr 2024 | 958.32 | 2.53 | 0.26% | 953.81 | 965.24 | 946.05 | 295,928 |
| 23 Abr 2024 | 955.79 | 13.72 | 1.46% | 945.94 | 961.98 | 942.071 | 201,075 |
| 22 Abr 2024 | 942.07 | -0.58 | -0.06% | 948.48 | 956.15 | 940.41 | 289,855 |
| 19 Abr 2024 | 942.65 | 5.11 | 0.55% | 940.52 | 946.00 | 932.79 | 261,960 |
| 18 Abr 2024 | 937.54 | -12.38 | -1.30% | 955.99 | 955.99 | 935.89 | 188,166 |
| 17 Abr 2024 | 949.92 | -6.77 | -0.71% | 962.48 | 962.48 | 943.14 | 164,403 |
| 16 Abr 2024 | 956.69 | 1.27 | 0.13% | 958.54 | 960.73 | 950.52 | 198,601 |
| 15 Abr 2024 | 955.42 | -9.55 | -0.99% | 980.05 | 980.05 | 950.00 | 235,981 |
| 12 Abr 2024 | 964.97 | -1.30 | -0.13% | 961.18 | 970.10 | 958.88 | 249,490 |
| 11 Abr 2024 | 966.27 | -34.58 | -3.46% | 984.80 | 989.12 | 962.06 | 372,486 |
| 10 Abr 2024 | 1,000.85 | -6.86 | -0.68% | 1,002.21 | 1,014.5499 | 995.48 | 235,334 |
| 09 Abr 2024 | 1,007.71 | -7.01 | -0.69% | 1,015.91 | 1,018.50 | 986.47 | 189,986 |
| 08 Abr 2024 | 1,014.72 | -0.11 | -0.01% | 1,015.58 | 1,021.605 | 1,012.46 | 148,558 |
| 05 Abr 2024 | 1,014.83 | 21.66 | 2.18% | 999.75 | 1,018.54 | 995.03 | 138,672 |
| 04 Abr 2024 | 993.17 | -13.53 | -1.34% | 1,012.49 | 1,016.355 | 990.64 | 157,386 |
| 03 Abr 2024 | 1,006.70 | 6.20 | 0.62% | 998.03 | 1,012.41 | 997.98 | 163,981 |
| 02 Abr 2024 | 1,000.50 | -9.14 | -0.91% | 1,010.09 | 1,010.36 | 996.36 | 187,435 |
| 01 Abr 2024 | 1,009.64 | -7.66 | -0.75% | 1,015.76 | 1,017.62 | 1,007.543 | 122,836 |
| 28 Mar 2024 | 1,017.30 | -2.87 | -0.28% | 1,019.33 | 1,026.475 | 1,015.37 | 164,778 |
| 27 Mar 2024 | 1,020.17 | 14.80 | 1.47% | 1,010.74 | 1,021.22 | 1,007.14 | 172,262 |
| 26 Mar 2024 | 1,005.37 | -2.37 | -0.24% | 1,009.25 | 1,014.33 | 1,004.49 | 212,324 |
| 25 Mar 2024 | 1,007.74 | -19.36 | -1.88% | 1,020.72 | 1,025.00 | 1,006.26 | 284,967 |
| 22 Mar 2024 | 1,027.10 | -2.45 | -0.24% | 1,030.00 | 1,030.00 | 1,020.78 | 130,745 |
| 21 Mar 2024 | 1,029.55 | 13.39 | 1.32% | 1,019.07 | 1,034.18 | 1,012.2818 | 200,784 |
| 20 Mar 2024 | 1,016.16 | 14.50 | 1.45% | 1,004.50 | 1,016.66 | 1,001.57 | 177,442 |
| 19 Mar 2024 | 1,001.66 | 7.17 | 0.72% | 995.20 | 1,004.69 | 994.245 | 166,426 |
| 18 Mar 2024 | 994.49 | 0.12 | 0.01% | 1,001.61 | 1,013.62 | 991.575 | 187,149 |
| 15 Mar 2024 | 994.37 | 2.68 | 0.27% | 984.22 | 995.08 | 984.045 | 277,776 |
| 14 Mar 2024 | 991.69 | 16.95 | 1.74% | 989.69 | 1,016.89 | 981.125 | 284,581 |
| 13 Mar 2024 | 974.74 | 2.31 | 0.24% | 974.13 | 976.63 | 961.80 | 303,144 |
| 12 Mar 2024 | 972.43 | 8.44 | 0.88% | 966.12 | 977.43 | 965.28 | 136,083 |
| 11 Mar 2024 | 963.99 | -6.33 | -0.65% | 966.08 | 966.08 | 954.67 | 159,185 |
| 08 Mar 2024 | 970.32 | -18.72 | -1.89% | 989.04 | 995.68 | 970.32 | 206,480 |
| 07 Mar 2024 | 989.04 | 6.44 | 0.66% | 987.83 | 995.41 | 981.40 | 189,636 |
| 06 Mar 2024 | 982.60 | -3.16 | -0.32% | 988.85 | 993.99 | 977.625 | 238,422 |
| 05 Mar 2024 | 985.76 | -1.84 | -0.19% | 982.72 | 999.00 | 981.45 | 222,794 |
| 04 Mar 2024 | 987.60 | 6.70 | 0.68% | 979.77 | 998.405 | 979.77 | 244,185 |
| 01 Mar 2024 | 980.90 | 7.44 | 0.76% | 973.12 | 983.14 | 972.91 | 192,979 |
| 29 Feb 2024 | 973.46 | -1.24 | -0.13% | 976.49 | 979.475 | 962.95 | 395,574 |
| 28 Feb 2024 | 974.70 | 5.16 | 0.53% | 970.65 | 976.84 | 966.59 | 142,506 |
| 27 Feb 2024 | 969.54 | 5.91 | 0.61% | 961.83 | 972.71 | 960.995 | 138,000 |
| 26 Feb 2024 | 963.63 | 4.70 | 0.49% | 962.58 | 970.265 | 960.25 | 179,670 |
| 23 Feb 2024 | 958.93 | 0.75 | 0.08% | 957.72 | 967.3299 | 950.89 | 158,543 |
| 22 Feb 2024 | 958.18 | 17.14 | 1.82% | 951.45 | 967.3134 | 946.58 | 207,556 |
| 21 Feb 2024 | 941.04 | 5.89 | 0.63% | 935.13 | 941.37 | 927.45 | 157,357 |
| 20 Feb 2024 | 935.15 | -0.65 | -0.07% | 929.91 | 940.54 | 926.61 | 220,240 |
![Logo de GMT [STEPN] (GMTUSDT).](/common/images/company/COIN_GMTUUSD.png){kind=small}
