GTCETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.00058 | 0.000013 | 2.29% | 0.000569 | 0.000598 | 0.000551 | 12.00 |
26 Mar 2024 | 0.000567 | 0.000012 | 2.16% | 0.000555 | 0.000571 | 0.000555 | 3.00 |
25 Mar 2024 | 0.000555 | -0.00000700 | -1.25% | 0.000559 | 0.000573 | 0.000549 | 4.00 |
24 Mar 2024 | 0.000562 | 0.000013 | 2.37% | 0.000549 | 0.000562 | 0.000538 | 3.00 |
23 Mar 2024 | 0.000549 | 0.000015 | 2.81% | 0.000547 | 0.000572 | 0.000529 | 1.00 |
22 Mar 2024 | 0.000534 | -0.00000300 | -0.56% | 0.000535 | 0.00055 | 0.000522 | 7.00 |
21 Mar 2024 | 0.000537 | 0.00 | 0.00% | 0.000537 | 0.000537 | 0.000537 | 0.00 |
20 Mar 2024 | 0.000537 | 0.00000900 | 1.70% | 0.000537 | 0.000537 | 0.000537 | 0.00 |
19 Mar 2024 | 0.000529 | -0.000018 | -3.30% | 0.000535 | 0.000542 | 0.000527 | 3.00 |
18 Mar 2024 | 0.000546 | -0.00000600 | -1.09% | 0.000539 | 0.000566 | 0.000536 | 8.00 |
17 Mar 2024 | 0.000552 | 0.000028 | 5.34% | 0.000528 | 0.000565 | 0.000513 | 14.00 |
16 Mar 2024 | 0.000524 | -0.000012 | -2.24% | 0.000539 | 0.000558 | 0.000515 | 15.00 |
15 Mar 2024 | 0.000536 | -0.000028 | -4.96% | 0.000552 | 0.000566 | 0.000528 | 18.00 |
14 Mar 2024 | 0.000564 | -0.000019 | -3.26% | 0.000577 | 0.00058 | 0.000542 | 9.00 |
13 Mar 2024 | 0.000583 | -0.000011 | -1.85% | 0.000598 | 0.000611 | 0.000583 | 10.00 |
12 Mar 2024 | 0.000594 | 0.000015 | 2.59% | 0.000589 | 0.000616 | 0.000568 | 17.00 |
11 Mar 2024 | 0.000578 | -0.000014 | -2.36% | 0.0006 | 0.000603 | 0.000578 | 9.00 |
10 Mar 2024 | 0.000592 | -0.000016 | -2.63% | 0.000598 | 0.000609 | 0.000568 | 14.00 |
09 Mar 2024 | 0.000608 | 0.000023 | 3.93% | 0.000587 | 0.000629 | 0.000583 | 20.00 |
08 Mar 2024 | 0.000585 | -0.00002 | -3.31% | 0.000596 | 0.000617 | 0.000552 | 18.00 |
07 Mar 2024 | 0.000604 | 0.000085 | 16.38% | 0.000539 | 0.000774 | 0.000539 | 126.00 |
06 Mar 2024 | 0.000519 | -0.000046 | -8.14% | 0.000573 | 0.000582 | 0.000514 | 24.00 |
05 Mar 2024 | 0.000565 | 0.00000900 | 1.62% | 0.000546 | 0.000633 | 0.00053 | 91.00 |
04 Mar 2024 | 0.000556 | -0.00000057 | -0.10% | 0.00055 | 0.000573 | 0.000538 | 18.00 |
03 Mar 2024 | 0.000557 | -0.000047 | -7.78% | 0.000591 | 0.0006 | 0.000543 | 27.00 |
02 Mar 2024 | 0.000604 | 0.000052 | 9.41% | 0.000566 | 0.000623 | 0.000562 | 40.00 |
01 Mar 2024 | 0.000552 | 0.000041 | 8.02% | 0.000531 | 0.000569 | 0.000518 | 18.00 |
29 Feb 2024 | 0.000511 | 0.000023 | 4.71% | 0.00048 | 0.000531 | 0.00048 | 20.00 |
28 Feb 2024 | 0.000488 | 0.00000098 | 0.20% | 0.000488 | 0.000511 | 0.000479 | 19.00 |
27 Feb 2024 | 0.000487 | -0.000025 | -4.89% | 0.000513 | 0.000514 | 0.000479 | 9.00 |
26 Feb 2024 | 0.000512 | 0.000022 | 4.49% | 0.0005 | 0.000519 | 0.000497 | 11.00 |
25 Feb 2024 | 0.00049 | -0.000025 | -4.85% | 0.00052 | 0.00052 | 0.000489 | 10.00 |
24 Feb 2024 | 0.000515 | 0.00000900 | 1.78% | 0.000506 | 0.000516 | 0.000492 | 3.00 |
23 Feb 2024 | 0.000506 | -0.00000300 | -0.59% | 0.000497 | 0.000506 | 0.000455 | 23.00 |
22 Feb 2024 | 0.000509 | -0.00000100 | -0.20% | 0.000512 | 0.000514 | 0.000489 | 7.00 |
21 Feb 2024 | 0.000511 | -0.00000900 | -1.73% | 0.000515 | 0.000517 | 0.0005 | 7.00 |
20 Feb 2024 | 0.00052 | -0.000038 | -6.81% | 0.000544 | 0.000567 | 0.000506 | 29.00 |
19 Feb 2024 | 0.000558 | -0.00000300 | -0.54% | 0.000552 | 0.000604 | 0.000546 | 22.00 |
18 Feb 2024 | 0.00056 | 0.000042 | 8.09% | 0.000523 | 0.000627 | 0.000523 | 36.00 |
17 Feb 2024 | 0.000519 | 0.00000500 | 0.97% | 0.000512 | 0.000551 | 0.000503 | 18.00 |
16 Feb 2024 | 0.000514 | 0.000034 | 7.09% | 0.00048 | 0.000514 | 0.00048 | 13.00 |
15 Feb 2024 | 0.00048 | -0.000017 | -3.43% | 0.000496 | 0.000505 | 0.000466 | 8.00 |
14 Feb 2024 | 0.000496 | -0.00000600 | -1.20% | 0.000502 | 0.000502 | 0.000486 | 2.00 |
13 Feb 2024 | 0.000502 | 0.00001 | 2.04% | 0.000486 | 0.000502 | 0.000481 | 4.00 |
12 Feb 2024 | 0.000491 | -0.000011 | -2.19% | 0.000502 | 0.000504 | 0.00049 | 3.00 |
11 Feb 2024 | 0.000502 | -0.000011 | -2.14% | 0.000513 | 0.000513 | 0.000493 | 3.00 |
10 Feb 2024 | 0.000513 | 0.000013 | 2.60% | 0.000492 | 0.000516 | 0.000484 | 3.00 |
09 Feb 2024 | 0.0005 | -0.00000300 | -0.60% | 0.000503 | 0.000509 | 0.000494 | 3.00 |
08 Feb 2024 | 0.000503 | 0.000011 | 2.24% | 0.000492 | 0.000511 | 0.000492 | 4.00 |
07 Feb 2024 | 0.000492 | 0.00001 | 2.08% | 0.000482 | 0.000544 | 0.000479 | 61.00 |
06 Feb 2024 | 0.000482 | -0.00000400 | -0.82% | 0.000486 | 0.000493 | 0.000474 | 1.00 |
05 Feb 2024 | 0.000486 | 0.00000200 | 0.41% | 0.000484 | 0.000499 | 0.000473 | 3.00 |
04 Feb 2024 | 0.000484 | -0.00000100 | -0.21% | 0.000493 | 0.000503 | 0.000475 | 5.00 |
03 Feb 2024 | 0.000485 | -0.00000900 | -1.82% | 0.000494 | 0.000513 | 0.000485 | 2.00 |
02 Feb 2024 | 0.000494 | 0.00000070 | 0.14% | 0.000493 | 0.000509 | 0.000476 | 6.00 |
01 Feb 2024 | 0.000493 | 0.00000088 | 0.18% | 0.000492 | 0.000493 | 0.000428 | 15.00 |
31 Ene 2024 | 0.000492 | -0.00000900 | -1.80% | 0.00049 | 0.000501 | 0.000482 | 7.00 |
30 Ene 2024 | 0.000501 | -0.000014 | -2.72% | 0.000515 | 0.000515 | 0.000493 | 2.00 |
29 Ene 2024 | 0.000515 | -0.00000300 | -0.58% | 0.000518 | 0.00052 | 0.000506 | 1.00 |
28 Ene 2024 | 0.000518 | -0.00000300 | -0.58% | 0.000527 | 0.00055 | 0.000508 | 10.00 |
27 Ene 2024 | 0.000521 | 0.00000400 | 0.77% | 0.000519 | 0.000521 | 0.000506 | 1.00 |
26 Ene 2024 | 0.000517 | 0.000017 | 3.39% | 0.000511 | 0.000517 | 0.0005 | 1.00 |
25 Ene 2024 | 0.000501 | -0.00001 | -1.96% | 0.000512 | 0.00052 | 0.000497 | 15.00 |
24 Ene 2024 | 0.000511 | -0.00000400 | -0.78% | 0.000509 | 0.000519 | 0.0005 | 5.00 |
23 Ene 2024 | 0.000516 | -0.000016 | -3.01% | 0.000535 | 0.000538 | 0.000498 | 4.00 |
22 Ene 2024 | 0.000532 | 0.000016 | 3.10% | 0.000521 | 0.000533 | 0.000491 | 6.00 |
21 Ene 2024 | 0.000516 | 0.00000600 | 1.18% | 0.000505 | 0.000534 | 0.000491 | 7.00 |
20 Ene 2024 | 0.00051 | 0.000064 | 14.34% | 0.000451 | 0.000582 | 0.000447 | 24.00 |
19 Ene 2024 | 0.000446 | -0.000022 | -4.70% | 0.00046 | 0.000466 | 0.000413 | 0.00 |
18 Ene 2024 | 0.000468 | -0.000019 | -3.90% | 0.000477 | 0.000483 | 0.000468 | 0.00 |
17 Ene 2024 | 0.000487 | -0.00000800 | -1.62% | 0.000481 | 0.000487 | 0.000481 | 0.00 |
16 Ene 2024 | 0.000495 | 0.00000800 | 1.64% | 0.000487 | 0.000495 | 0.000484 | 0.00 |
15 Ene 2024 | 0.000487 | 0.00000200 | 0.41% | 0.000472 | 0.000489 | 0.000472 | 2.00 |
14 Ene 2024 | 0.000484 | 0.00000700 | 1.47% | 0.000482 | 0.000484 | 0.000473 | 0.00 |
13 Ene 2024 | 0.000478 | 0.00000600 | 1.27% | 0.000479 | 0.000485 | 0.000469 | 2.00 |
12 Ene 2024 | 0.000472 | -0.000022 | -4.45% | 0.000498 | 0.000516 | 0.000472 | 5.00 |
11 Ene 2024 | 0.000494 | 0.000017 | 3.56% | 0.000488 | 0.000494 | 0.000483 | 1.00 |
10 Ene 2024 | 0.000477 | -0.00000023 | -0.05% | 0.000488 | 0.000505 | 0.000477 | 1.00 |
09 Ene 2024 | 0.000477 | -0.000042 | -8.08% | 0.00052 | 0.000522 | 0.000477 | 3.00 |
08 Ene 2024 | 0.00052 | 0.00000400 | 0.77% | 0.000507 | 0.00052 | 0.00045 | 6.00 |
07 Ene 2024 | 0.000516 | -0.000018 | -3.37% | 0.000535 | 0.000547 | 0.000516 | 2.00 |
06 Ene 2024 | 0.000535 | 0.000012 | 2.30% | 0.000537 | 0.00054 | 0.000514 | 5.00 |
05 Ene 2024 | 0.000523 | -0.000026 | -4.73% | 0.000557 | 0.00057 | 0.000523 | 4.00 |
04 Ene 2024 | 0.000549 | -0.00003 | -5.18% | 0.000563 | 0.000576 | 0.000549 | 3.00 |
03 Ene 2024 | 0.000579 | -0.000031 | -5.08% | 0.000624 | 0.000624 | 0.000539 | 8.00 |
02 Ene 2024 | 0.00061 | -0.00000500 | -0.81% | 0.000606 | 0.000632 | 0.000606 | 2.00 |
01 Ene 2024 | 0.000616 | 0.000012 | 1.99% | 0.000592 | 0.000628 | 0.000586 | 4.00 |
31 Dic 2023 | 0.000604 | -0.000017 | -2.74% | 0.000621 | 0.000628 | 0.000591 | 2.00 |
30 Dic 2023 | 0.000621 | -0.000014 | -2.21% | 0.000642 | 0.000648 | 0.000606 | 4.00 |
29 Dic 2023 | 0.000635 | 0.00000077 | 0.12% | 0.000625 | 0.000652 | 0.000595 | 7.00 |