GPTETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
08 May 2024 | 0.000014 | 0.00000100 | 7.62% | 0.000014 | 0.000014 | 0.000012 | 0.00 |
07 May 2024 | 0.000013 | 0.00000200 | 18.73% | 0.000011 | 0.000013 | 0.00000749 | 0.00 |
06 May 2024 | 0.000011 | -0.00000100 | -8.46% | 0.000012 | 0.000013 | 0.00000694 | 0.00 |
05 May 2024 | 0.000012 | 0.00000036 | 3.14% | 0.00000908 | 0.000012 | 0.00000757 | 0.00 |
04 May 2024 | 0.000011 | -0.00000021 | -1.80% | 0.000012 | 0.000012 | 0.000011 | 0.00 |
03 May 2024 | 0.000012 | 0.00000014 | 1.21% | 0.000011 | 0.000012 | 0.000011 | 0.00 |
02 May 2024 | 0.000012 | 0.00000042 | 3.78% | 0.000015 | 0.000015 | 0.000012 | 0.00 |
01 May 2024 | 0.000011 | 0.00000055 | 5.21% | 0.000012 | 0.000012 | 0.00000998 | 0.00 |
30 Abr 2024 | 0.000011 | -0.00000700 | -40.94% | 0.000012 | 0.000012 | 0.000011 | 0.00 |
29 Abr 2024 | 0.000017 | 0.00000500 | 40.26% | 0.000014 | 0.000017 | 0.000012 | 0.00 |
28 Abr 2024 | 0.000012 | 0.00000200 | 19.25% | 0.00000972 | 0.000012 | 0.00000972 | 0.00 |
27 Abr 2024 | 0.00001 | -0.00000100 | -8.60% | 0.00001 | 0.00001 | 0.00001 | 0.00 |
26 Abr 2024 | 0.000012 | 0.00000100 | 9.58% | 0.000012 | 0.000012 | 0.000011 | 0.00 |
25 Abr 2024 | 0.00001 | -0.00000100 | -8.55% | 0.000013 | 0.000013 | 0.00001 | 0.00 |
24 Abr 2024 | 0.000012 | -0.00000300 | -20.63% | 0.000011 | 0.000015 | 0.00000915 | 0.00 |
23 Abr 2024 | 0.000015 | 0.00000008 | 0.55% | 0.000014 | 0.000015 | 0.000011 | 0.00 |
22 Abr 2024 | 0.000014 | 0.00000091 | 6.72% | 0.000013 | 0.000018 | 0.00000998 | 0.00 |
21 Abr 2024 | 0.000014 | -0.00000100 | -6.77% | 0.000013 | 0.000018 | 0.000012 | 0.00 |
20 Abr 2024 | 0.000015 | -0.00000300 | -17.17% | 0.000018 | 0.000018 | 0.000011 | 0.00 |
19 Abr 2024 | 0.000017 | 0.00000200 | 13.33% | 0.000012 | 0.000017 | 0.000011 | 0.00 |
18 Abr 2024 | 0.000015 | 0.00000200 | 15.71% | 0.000013 | 0.000015 | 0.000011 | 0.00 |
17 Abr 2024 | 0.000013 | 0.00000077 | 6.44% | 0.000012 | 0.000013 | 0.000012 | 0.00 |
16 Abr 2024 | 0.000012 | -0.00000300 | -20.51% | 0.000014 | 0.000015 | 0.00000992 | 0.00 |
15 Abr 2024 | 0.000015 | 0.00000100 | 7.51% | 0.000016 | 0.000016 | 0.000015 | 0.00 |
14 Abr 2024 | 0.000013 | 0.00000089 | 7.17% | 0.000012 | 0.000016 | 0.000011 | 0.00 |
13 Abr 2024 | 0.000012 | 0.00000100 | 8.92% | 0.000011 | 0.000012 | 0.000011 | 0.00 |
12 Abr 2024 | 0.000011 | -0.00000600 | -34.03% | 0.000016 | 0.000016 | 0.000011 | 0.00 |
11 Abr 2024 | 0.000018 | 0.00000600 | 49.63% | 0.000012 | 0.000018 | 0.000012 | 0.00 |
10 Abr 2024 | 0.000012 | -0.00000400 | -24.51% | 0.000012 | 0.000012 | 0.000011 | 0.00 |
09 Abr 2024 | 0.000016 | 0.00000100 | 6.74% | 0.000016 | 0.000016 | 0.000016 | 0.00 |
08 Abr 2024 | 0.000015 | 0.00000300 | 24.55% | 0.000012 | 0.000015 | 0.000012 | 0.00 |
07 Abr 2024 | 0.000012 | -0.00000600 | -33.61% | 0.000019 | 0.000019 | 0.000012 | 0.00 |
06 Abr 2024 | 0.000018 | -0.00000300 | -14.33% | 0.00002 | 0.00002 | 0.000016 | 0.00 |
05 Abr 2024 | 0.000021 | 0.00000500 | 31.63% | 0.000019 | 0.000022 | 0.000013 | 0.00 |
04 Abr 2024 | 0.000016 | -0.00000500 | -23.50% | 0.000016 | 0.000016 | 0.000012 | 0.00 |
03 Abr 2024 | 0.000021 | 0.00000030 | 1.43% | 0.000021 | 0.000021 | 0.000018 | 0.00 |
02 Abr 2024 | 0.000021 | 0.00000400 | 23.75% | 0.000029 | 0.000029 | 0.000019 | 0.00 |
01 Abr 2024 | 0.000017 | 0.00000300 | 21.31% | 0.000014 | 0.000017 | 0.000013 | 0.00 |
31 Mar 2024 | 0.000014 | -0.00000500 | -26.72% | 0.000019 | 0.00002 | 0.000014 | 0.00 |
30 Mar 2024 | 0.000019 | -0.00000800 | -29.68% | 0.000022 | 0.000026 | 0.000015 | 0.00 |
29 Mar 2024 | 0.000027 | 0.000012 | 80.00% | 0.000045 | 0.000045 | 0.000016 | 1.00 |
28 Mar 2024 | 0.000015 | -0.00001 | -39.48% | 0.00003 | 0.00003 | 0.000013 | 0.00 |
27 Mar 2024 | 0.000025 | 0.00000700 | 38.61% | 0.000011 | 0.000032 | 0.000011 | 0.00 |
26 Mar 2024 | 0.000018 | -0.00000700 | -27.87% | 0.000018 | 0.000075 | 0.000012 | 0.00 |
25 Mar 2024 | 0.000025 | -0.000011 | -30.11% | 0.000043 | 0.000099 | 0.000022 | 2.00 |
24 Mar 2024 | 0.000037 | 0.00000700 | 24.07% | 0.000018 | 0.000042 | 0.000018 | 1.00 |
23 Mar 2024 | 0.000029 | 0.00000400 | 16.05% | 0.000034 | 0.00005 | 0.000021 | 0.00 |
22 Mar 2024 | 0.000025 | -0.00000006 | -0.24% | 0.000031 | 0.000032 | 0.000022 | 0.00 |
21 Mar 2024 | 0.000025 | 0.00 | 0.00% | 0.000025 | 0.000025 | 0.000025 | 0.00 |
20 Mar 2024 | 0.000025 | 0.00 | 0.00% | 0.000025 | 0.000025 | 0.000025 | 0.00 |
19 Mar 2024 | 0.000025 | 0.00000081 | 3.35% | 0.00002 | 0.000025 | 0.00002 | 0.00 |
18 Mar 2024 | 0.000024 | -0.00000300 | -11.24% | 0.000029 | 0.000048 | 0.000024 | 1.00 |
17 Mar 2024 | 0.000027 | -0.00001 | -27.18% | 0.000037 | 0.000041 | 0.000017 | 0.00 |
16 Mar 2024 | 0.000037 | -0.000032 | -46.81% | 0.000078 | 0.000082 | 0.000011 | 0.00 |
15 Mar 2024 | 0.000068 | 0.000015 | 28.24% | 0.000046 | 0.000076 | 0.000021 | 1.00 |
14 Mar 2024 | 0.000053 | 0.000033 | 166.67% | 0.000019 | 0.000053 | 0.000011 | 0.00 |
13 Mar 2024 | 0.00002 | -0.000022 | -52.58% | 0.000025 | 0.00003 | 0.00001 | 0.00 |
12 Mar 2024 | 0.000042 | 0.000026 | 168.50% | 0.000023 | 0.000044 | 0.00002 | 0.00 |
11 Mar 2024 | 0.000015 | -0.000018 | -53.18% | 0.000021 | 0.0001 | 0.000014 | 4.00 |
10 Mar 2024 | 0.000034 | -0.000076 | -69.38% | 0.000051 | 0.00016 | 0.000015 | 1.00 |
09 Mar 2024 | 0.00011 | 0.000087 | 380.74% | 0.000022 | 0.000558 | 0.000019 | 7.00 |
08 Mar 2024 | 0.000023 | 0.00000073 | 3.30% | 0.000027 | 0.00004 | 0.00000965 | 1.00 |
07 Mar 2024 | 0.000022 | 0.000012 | 120.48% | 0.00000929 | 0.000082 | 0.00000929 | 2.00 |
06 Mar 2024 | 0.00000996 | -0.00000038 | -3.68% | 0.000012 | 0.000022 | 0.00000843 | 0.00 |
05 Mar 2024 | 0.00001 | 0.00000035 | 3.50% | 0.000013 | 0.000024 | 0.00000693 | 0.00 |
04 Mar 2024 | 0.00000999 | -0.00000900 | -48.10% | 0.00000999 | 0.00000999 | 0.00000999 | 0.00 |
03 Mar 2024 | 0.000019 | -0.00000200 | -9.82% | 0.000021 | 0.000048 | 0.000011 | 1.00 |
02 Mar 2024 | 0.00002 | 0.00001 | 94.97% | 0.00000961 | 0.00002 | 0.00000950 | 0.00 |
01 Mar 2024 | 0.000011 | -0.00000500 | -32.36% | 0.000015 | 0.000018 | 0.00000757 | 0.00 |
29 Feb 2024 | 0.000015 | 0.00000500 | 46.04% | 0.000014 | 0.000015 | 0.00001 | 0.00 |
28 Feb 2024 | 0.000011 | 0.00000067 | 6.58% | 0.00000884 | 0.000015 | 0.00000884 | 0.00 |
27 Feb 2024 | 0.00001 | -0.00000070 | -6.43% | 0.00000943 | 0.000011 | 0.00000639 | 0.00 |
26 Feb 2024 | 0.000011 | -0.00000048 | -4.22% | 0.000012 | 0.000012 | 0.00000908 | 0.00 |
25 Feb 2024 | 0.000011 | 0.00000600 | 112.78% | 0.000011 | 0.000013 | 0.00000635 | 0.00 |
24 Feb 2024 | 0.00000532 | -0.00000900 | -63.07% | 0.000017 | 0.000019 | 0.00000532 | 0.00 |
23 Feb 2024 | 0.000014 | 0.00000600 | 75.85% | 0.000011 | 0.000016 | 0.00000912 | 0.00 |
22 Feb 2024 | 0.00000791 | -0.00000300 | -26.93% | 0.000012 | 0.000018 | 0.00000674 | 0.00 |
21 Feb 2024 | 0.000011 | -0.00000100 | -8.10% | 0.000011 | 0.000018 | 0.000011 | 0.00 |
20 Feb 2024 | 0.000012 | -0.00000800 | -40.28% | 0.000023 | 0.000023 | 0.00000518 | 0.00 |
19 Feb 2024 | 0.00002 | -0.00000100 | -4.73% | 0.00000680 | 0.000039 | 0.00000556 | 0.00 |
18 Feb 2024 | 0.000021 | 0.00000500 | 31.69% | 0.000015 | 0.000064 | 0.00000557 | 2.00 |
17 Feb 2024 | 0.000016 | 0.00000900 | 139.75% | 0.00000764 | 0.000016 | 0.00000764 | 0.00 |
16 Feb 2024 | 0.00000644 | -0.00000200 | -24.30% | 0.00000986 | 0.00000988 | 0.00000644 | 0.00 |
15 Feb 2024 | 0.00000823 | 0.00000200 | 31.50% | 0.00000823 | 0.00000823 | 0.00000823 | 0.00 |
14 Feb 2024 | 0.00000635 | 0.00 | 0.00% | 0.00000635 | 0.00000635 | 0.00000635 | 0.00 |
13 Feb 2024 | 0.00000635 | 0.00000002 | 0.32% | 0.00000682 | 0.00000705 | 0.00000629 | 0.00 |
12 Feb 2024 | 0.00000633 | -0.00000200 | -24.91% | 0.00000633 | 0.00000633 | 0.00000633 | 0.00 |
11 Feb 2024 | 0.00000803 | 0.00 | 0.00% | 0.00000803 | 0.00000803 | 0.00000803 | 0.00 |
10 Feb 2024 | 0.00000803 | -0.00000063 | -7.27% | 0.00000803 | 0.00000803 | 0.00000803 | 0.00 |
09 Feb 2024 | 0.00000866 | 0.00000300 | 53.29% | 0.00000866 | 0.00000866 | 0.00000866 | 0.00 |