Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.GEARUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 0.01992 | -0.00156 | -7.26% | 0.02151 | 0.0237 | 0.01975 | 38,652,177.00 |
| 23 May 2024 | 0.02148 | 0.00038 | 1.80% | 0.02104 | 0.02357 | 0.0208 | 28,939,455.00 |
| 22 May 2024 | 0.0211 | 0.00 | 0.00% | 0.0211 | 0.0211 | 0.0211 | 0.00 |
| 21 May 2024 | 0.0211 | 0.00405 | 23.75% | 0.01713 | 0.0211 | 0.01711 | 29,885,973.00 |
| 20 May 2024 | 0.01705 | 0.00083 | 5.12% | 0.01621 | 0.01724 | 0.01547 | 13,272,522.00 |
| 19 May 2024 | 0.01622 | 0.00012 | 0.75% | 0.01601 | 0.0168 | 0.01585 | 4,336,410.00 |
| 18 May 2024 | 0.0161 | 0.00027 | 1.71% | 0.01588 | 0.0175 | 0.01576 | 12,537,348.00 |
| 17 May 2024 | 0.01583 | -0.00004 | -0.25% | 0.01582 | 0.01609 | 0.01533 | 7,035,764.00 |
| 16 May 2024 | 0.01587 | -0.00169 | -9.62% | 0.01754 | 0.01794 | 0.01571 | 13,182,316.00 |
| 15 May 2024 | 0.01756 | 0.00049 | 2.87% | 0.01703 | 0.01776 | 0.01652 | 4,626,574.00 |
| 14 May 2024 | 0.01707 | -0.00055 | -3.12% | 0.01754 | 0.0195 | 0.01701 | 10,210,373.00 |
| 13 May 2024 | 0.01762 | -0.00025 | -1.40% | 0.01793 | 0.01848 | 0.01733 | 2,206,798.00 |
| 12 May 2024 | 0.01787 | 0.00045 | 2.58% | 0.01747 | 0.01975 | 0.01744 | 6,601,639.00 |
| 11 May 2024 | 0.01742 | -0.00018 | -1.02% | 0.01761 | 0.01769 | 0.01737 | 707,167.00 |
| 10 May 2024 | 0.0176 | -0.00001 | -0.06% | 0.01772 | 0.01833 | 0.01732 | 4,962,239.00 |
| 09 May 2024 | 0.01761 | 0.00007 | 0.40% | 0.01585 | 0.01816 | 0.01583 | 9,280,324.00 |
| 08 May 2024 | 0.01754 | 0.00 | 0.00% | 0.01754 | 0.01754 | 0.01754 | 0.00 |
| 07 May 2024 | 0.01754 | -0.00062 | -3.41% | 0.01817 | 0.0185 | 0.01753 | 1,915,916.00 |
| 06 May 2024 | 0.01816 | -0.00109 | -5.66% | 0.01925 | 0.0193 | 0.01781 | 8,823,969.00 |
| 05 May 2024 | 0.01925 | -0.00057 | -2.88% | 0.01981 | 0.01981 | 0.01888 | 6,276,308.00 |
| 04 May 2024 | 0.01982 | -0.00033 | -1.64% | 0.02015 | 0.0214 | 0.01978 | 9,029,116.00 |
| 03 May 2024 | 0.02015 | 0.00194 | 10.65% | 0.01821 | 0.02332 | 0.01818 | 69,826,858.00 |
| 02 May 2024 | 0.01821 | 0.00298 | 19.57% | 0.01524 | 0.01865 | 0.015 | 22,139,752.00 |
| 01 May 2024 | 0.01523 | -0.00124 | -7.53% | 0.01645 | 0.01662 | 0.01421 | 27,611,621.00 |
| 30 Abr 2024 | 0.01647 | -0.00342 | -17.19% | 0.01975 | 0.01993 | 0.01599 | 32,651,014.00 |
| 29 Abr 2024 | 0.01989 | -0.00162 | -7.53% | 0.02153 | 0.02333 | 0.01917 | 15,606,242.00 |
| 28 Abr 2024 | 0.02151 | 0.00054 | 2.58% | 0.02095 | 0.0222 | 0.0208 | 2,686,784.00 |
| 27 Abr 2024 | 0.02097 | -0.00002 | -0.10% | 0.02084 | 0.02224 | 0.02014 | 6,420,984.00 |
| 26 Abr 2024 | 0.02099 | -0.00129 | -5.79% | 0.02222 | 0.0255 | 0.01891 | 41,464,628.00 |
| 25 Abr 2024 | 0.02228 | -0.00879 | -28.29% | 0.024663 | 0.025681 | 0.02201 | 11,709,203.00 |
| 24 Abr 2024 | 0.03107 | 0.00 | 0.00% | 0.03107 | 0.03107 | 0.03107 | 0.00 |
| 23 Abr 2024 | 0.03107 | 0.004587 | 17.32% | 0.026599 | 0.031285 | 0.025735 | 23,116,528.00 |
| 22 Abr 2024 | 0.026483 | 0.000783 | 3.05% | 0.025916 | 0.027979 | 0.025134 | 13,139,774.00 |
| 21 Abr 2024 | 0.0257 | 0.002303 | 9.84% | 0.023397 | 0.02788 | 0.023226 | 31,582,131.00 |
| 20 Abr 2024 | 0.023397 | -0.000264 | -1.12% | 0.023667 | 0.024606 | 0.02211 | 17,532,855.00 |
| 19 Abr 2024 | 0.023661 | -0.00199 | -7.76% | 0.025697 | 0.0275 | 0.023396 | 16,353,769.00 |
| 18 Abr 2024 | 0.025651 | 0.002705 | 11.79% | 0.022945 | 0.027219 | 0.02277 | 14,586,982.00 |
| 17 Abr 2024 | 0.022946 | -0.002591 | -10.15% | 0.02558 | 0.026812 | 0.022858 | 14,087,899.00 |
| 16 Abr 2024 | 0.025537 | 0.000723 | 2.91% | 0.024844 | 0.027249 | 0.023215 | 30,170,486.00 |
| 15 Abr 2024 | 0.024814 | -0.001521 | -5.78% | 0.026228 | 0.0306 | 0.024 | 30,382,090.00 |
| 14 Abr 2024 | 0.026335 | 0.006209 | 30.85% | 0.020112 | 0.0266 | 0.019959 | 59,999,585.00 |
| 13 Abr 2024 | 0.020126 | -0.010756 | -34.83% | 0.030887 | 0.0348 | 0.017 | 70,620,275.00 |
| 12 Abr 2024 | 0.030882 | -0.002029 | -6.17% | 0.032893 | 0.0378 | 0.02782 | 54,937,631.00 |
| 11 Abr 2024 | 0.032911 | -0.001586 | -4.60% | 0.034493 | 0.037585 | 0.031144 | 31,938,963.00 |
| 10 Abr 2024 | 0.034497 | 0.005241 | 17.91% | 0.029138 | 0.036 | 0.029 | 31,713,104.00 |
| 09 Abr 2024 | 0.029256 | 0.000716 | 2.51% | 0.028444 | 0.03225 | 0.027536 | 32,903,315.00 |
| 08 Abr 2024 | 0.02854 | 0.005734 | 25.14% | 0.022778 | 0.031858 | 0.022584 | 55,592,246.00 |
| 07 Abr 2024 | 0.022806 | -0.00141 | -5.82% | 0.024133 | 0.026 | 0.022421 | 33,205,205.00 |
| 06 Abr 2024 | 0.024216 | 0.003283 | 15.68% | 0.020911 | 0.024672 | 0.020757 | 26,140,935.00 |
| 05 Abr 2024 | 0.020933 | -0.001074 | -4.88% | 0.021991 | 0.022472 | 0.020554 | 18,180,935.00 |
| 04 Abr 2024 | 0.022007 | -0.000706 | -3.11% | 0.022974 | 0.025142 | 0.021557 | 69,035,584.00 |
| 03 Abr 2024 | 0.022713 | 0.003129 | 15.98% | 0.019584 | 0.023264 | 0.019397 | 45,314,445.00 |
| 02 Abr 2024 | 0.019584 | -0.000853 | -4.17% | 0.020392 | 0.02074 | 0.0184 | 26,303,892.00 |
| 01 Abr 2024 | 0.020437 | -0.000128 | -0.62% | 0.020503 | 0.020961 | 0.019089 | 21,186,403.00 |
| 31 Mar 2024 | 0.020565 | 0.004322 | 26.61% | 0.016241 | 0.02185 | 0.016231 | 44,152,201.00 |
| 30 Mar 2024 | 0.016243 | 0.000083 | 0.51% | 0.016138 | 0.01833 | 0.01568 | 30,643,580.00 |
| 29 Mar 2024 | 0.01616 | -0.001337 | -7.64% | 0.017495 | 0.01925 | 0.016043 | 27,369,132.00 |
| 28 Mar 2024 | 0.017497 | -0.000353 | -1.98% | 0.017875 | 0.02465 | 0.016838 | 33,246,944.00 |
| 27 Mar 2024 | 0.01785 | -0.001489 | -7.70% | 0.019326 | 0.019549 | 0.017634 | 8,949,311.00 |
| 26 Mar 2024 | 0.019339 | 0.000276 | 1.45% | 0.019063 | 0.019661 | 0.018791 | 18,758,740.00 |
| 25 Mar 2024 | 0.019063 | -0.00098 | -4.89% | 0.020033 | 0.02049 | 0.018218 | 21,607,389.00 |
| 24 Mar 2024 | 0.020043 | 0.002215 | 12.42% | 0.017828 | 0.020966 | 0.0178 | 26,186,354.00 |
| 23 Mar 2024 | 0.017828 | 0.001365 | 8.29% | 0.016484 | 0.019435 | 0.016484 | 18,110,045.00 |
| 22 Mar 2024 | 0.016463 | -0.000629 | -3.68% | 0.016997 | 0.018808 | 0.01609 | 28,316,891.00 |
| 21 Mar 2024 | 0.017092 | 0.00047 | 2.83% | 0.016654 | 0.018458 | 0.016 | 13,374,440.00 |
| 20 Mar 2024 | 0.016622 | -0.0001 | -0.60% | 0.016644 | 0.017201 | 0.0148 | 30,662,275.00 |
| 19 Mar 2024 | 0.016722 | 0.000193 | 1.17% | 0.016545 | 0.01819 | 0.01511 | 35,638,626.00 |
| 18 Mar 2024 | 0.016529 | -0.001482 | -8.23% | 0.018034 | 0.018088 | 0.0155 | 11,207,124.00 |
| 17 Mar 2024 | 0.018011 | 0.000346 | 1.96% | 0.017659 | 0.019 | 0.01731 | 9,069,028.00 |
| 16 Mar 2024 | 0.017665 | -0.001794 | -9.22% | 0.019404 | 0.0206 | 0.017544 | 20,929,784.00 |
| 15 Mar 2024 | 0.019459 | -0.002963 | -13.21% | 0.021112 | 0.021808 | 0.018546 | 27,367,574.00 |
| 14 Mar 2024 | 0.022422 | 0.00 | 0.00% | 0.022422 | 0.022422 | 0.022422 | 0.00 |
| 13 Mar 2024 | 0.022422 | 0.004131 | 22.58% | 0.018291 | 0.0261 | 0.01813 | 59,377,232.00 |
| 12 Mar 2024 | 0.018291 | -0.000909 | -4.73% | 0.019202 | 0.019811 | 0.017938 | 19,001,907.00 |
| 11 Mar 2024 | 0.0192 | 0.000733 | 3.97% | 0.018482 | 0.019286 | 0.017516 | 12,179,483.00 |
| 10 Mar 2024 | 0.018467 | -0.00058 | -3.05% | 0.01891 | 0.020189 | 0.018449 | 11,429,984.00 |
| 09 Mar 2024 | 0.019047 | 0.00 | 0.00% | 0.019047 | 0.019047 | 0.019047 | 0.00 |
| 08 Mar 2024 | 0.019047 | 0.000964 | 5.33% | 0.018103 | 0.022391 | 0.018078 | 35,876,764.00 |
| 07 Mar 2024 | 0.018083 | -0.000672 | -3.58% | 0.018698 | 0.018761 | 0.017383 | 15,971,948.00 |
| 06 Mar 2024 | 0.018755 | 0.001005 | 5.66% | 0.017729 | 0.019373 | 0.017677 | 17,342,394.00 |
| 05 Mar 2024 | 0.01775 | -0.001092 | -5.80% | 0.018842 | 0.018912 | 0.014296 | 47,941,410.00 |
| 04 Mar 2024 | 0.018842 | -0.003028 | -13.85% | 0.021844 | 0.021878 | 0.018136 | 20,506,630.00 |
| 03 Mar 2024 | 0.02187 | 0.000075 | 0.34% | 0.021914 | 0.02216 | 0.0197 | 18,493,741.00 |
| 02 Mar 2024 | 0.021795 | -0.003047 | -12.27% | 0.024925 | 0.025307 | 0.021765 | 15,619,304.00 |
| 01 Mar 2024 | 0.024842 | 0.003041 | 13.95% | 0.021917 | 0.025387 | 0.021886 | 19,103,220.00 |
| 29 Feb 2024 | 0.021801 | -0.003592 | -14.15% | 0.025392 | 0.027822 | 0.021601 | 17,232,152.00 |
| 28 Feb 2024 | 0.025393 | 0.002883 | 12.81% | 0.02247 | 0.02868 | 0.02211 | 32,881,017.00 |
| 27 Feb 2024 | 0.02251 | -0.003667 | -14.01% | 0.02612 | 0.026297 | 0.020034 | 56,654,814.00 |
| 26 Feb 2024 | 0.026177 | -0.001168 | -4.27% | 0.0272 | 0.0299 | 0.02381 | 61,247,315.00 |
| 25 Feb 2024 | 0.027345 | 0.008696 | 46.63% | 0.018356 | 0.0275 | 0.01823 | 65,725,372.00 |
| 24 Feb 2024 | 0.018649 | -0.000141 | -0.75% | 0.018621 | 0.0218 | 0.018081 | 19,974,340.00 |
