GBUX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.526396 | 0.0164 | 3.21% | 0.57 | 0.60 | 0.402475 | 7,624 |
16 May 2024 | 0.51 | -0.04 | -7.27% | 0.42 | 0.51 | 0.40 | 5,200 |
15 May 2024 | 0.55 | -0.05 | -8.33% | 0.55 | 0.55 | 0.55 | 300 |
14 May 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 0 |
13 May 2024 | 0.60 | 0.0203 | 3.50% | 0.60 | 0.60 | 0.60 | 100 |
10 May 2024 | 0.5797 | 0.0007 | 0.12% | 0.5797 | 0.5797 | 0.5797 | 100 |
09 May 2024 | 0.579 | 0.00 | 0.00% | 0.579 | 0.579 | 0.579 | 100 |
08 May 2024 | 0.579 | 0.00 | 0.00% | 0.579 | 0.579 | 0.579 | 0 |
07 May 2024 | 0.579 | 0.129 | 28.67% | 0.579 | 0.579 | 0.579 | 200 |
06 May 2024 | 0.45 | -0.15 | -25.00% | 0.40 | 0.45 | 0.35 | 13,010 |
03 May 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 0 |
02 May 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 0 |
01 May 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 0 |
30 Abr 2024 | 0.60 | 0.0203 | 3.50% | 0.60 | 0.60 | 0.60 | 100 |
29 Abr 2024 | 0.5797 | 0.00 | 0.00% | 0.5797 | 0.5797 | 0.5797 | 0 |
26 Abr 2024 | 0.5797 | 0.00 | 0.00% | 0.4887 | 0.5797 | 0.4887 | 200 |
25 Abr 2024 | 0.5797 | -0.00007 | -0.01% | 0.455 | 0.5797 | 0.455 | 300 |
24 Abr 2024 | 0.57977 | 0.00 | 0.00% | 0.57977 | 0.57977 | 0.57977 | 0 |
23 Abr 2024 | 0.57977 | 0.05477 | 10.43% | 0.539315 | 0.57977 | 0.539315 | 200 |
22 Abr 2024 | 0.525 | -0.075 | -12.50% | 0.60 | 0.60 | 0.43 | 6,549 |
19 Abr 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 300 |
18 Abr 2024 | 0.60 | 0.01 | 1.69% | 0.5745 | 0.60 | 0.5745 | 300 |
17 Abr 2024 | 0.59 | -0.0099 | -1.65% | 0.55 | 0.59 | 0.55 | 200 |
16 Abr 2024 | 0.5999 | 0.0254 | 4.42% | 0.515 | 0.5999 | 0.43 | 2,800 |
15 Abr 2024 | 0.5745 | 0.13895 | 31.90% | 0.5745 | 0.5745 | 0.5745 | 118 |
12 Abr 2024 | 0.43555 | -0.16445 | -27.41% | 0.43 | 0.59 | 0.43 | 1,276 |
11 Abr 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 300 |
10 Abr 2024 | 0.60 | 0.04 | 7.14% | 0.44 | 0.60 | 0.44 | 2,900 |
09 Abr 2024 | 0.56 | 0.00 | 0.00% | 0.56 | 0.56 | 0.56 | 300 |
08 Abr 2024 | 0.56 | 0.00 | 0.00% | 0.542 | 0.56 | 0.542 | 500 |
05 Abr 2024 | 0.56 | 0.00 | 0.00% | 0.5294 | 0.56 | 0.5294 | 600 |
04 Abr 2024 | 0.56 | 0.02 | 3.70% | 0.5405 | 0.56 | 0.5405 | 400 |
03 Abr 2024 | 0.54 | -0.03 | -5.26% | 0.43555 | 0.56 | 0.43555 | 4,987 |
02 Abr 2024 | 0.57 | 0.00 | 0.00% | 0.57 | 0.57 | 0.57 | 700 |
01 Abr 2024 | 0.57 | 0.00 | 0.00% | 0.58 | 0.58 | 0.42 | 850 |
28 Mar 2024 | 0.57 | 0.19001 | 50.00% | 0.3732 | 0.57 | 0.3732 | 2,341 |
27 Mar 2024 | 0.37999 | -0.19001 | -33.34% | 0.58 | 0.58 | 0.37999 | 750 |
26 Mar 2024 | 0.57 | -0.0025 | -0.44% | 0.58 | 0.58 | 0.44 | 3,200 |
25 Mar 2024 | 0.5725 | -0.0275 | -4.58% | 0.34 | 0.5725 | 0.34 | 3,100 |
22 Mar 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 0 |
21 Mar 2024 | 0.60 | 0.01 | 1.69% | 0.60 | 0.60 | 0.5844 | 1,420 |
20 Mar 2024 | 0.59 | 0.00 | 0.00% | 0.59 | 0.59 | 0.59 | 300 |
19 Mar 2024 | 0.59 | 0.09 | 18.00% | 0.45 | 0.59 | 0.45 | 4,005 |
18 Mar 2024 | 0.50 | -0.04 | -7.41% | 0.40 | 0.51 | 0.34 | 10,422 |
15 Mar 2024 | 0.54 | -0.06 | -10.00% | 0.60 | 0.60 | 0.54 | 2,100 |
14 Mar 2024 | 0.60 | 0.01 | 1.69% | 0.55 | 0.60 | 0.354 | 450 |
13 Mar 2024 | 0.59 | 0.00 | 0.00% | 0.59 | 0.59 | 0.59 | 100 |
12 Mar 2024 | 0.59 | -0.01 | -1.67% | 0.57 | 0.59 | 0.57 | 200 |
11 Mar 2024 | 0.60 | 0.04 | 7.14% | 0.60 | 0.60 | 0.60 | 295 |
08 Mar 2024 | 0.56 | -0.04 | -6.67% | 0.60 | 0.60 | 0.334 | 1,100 |
07 Mar 2024 | 0.60 | 0.00 | 0.00% | 0.50 | 0.60 | 0.334 | 1,305 |
06 Mar 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 300 |
05 Mar 2024 | 0.60 | 0.01596 | 2.73% | 0.60 | 0.60 | 0.60 | 300 |
04 Mar 2024 | 0.58404 | 0.11404 | 24.26% | 0.58404 | 0.58404 | 0.58404 | 100 |
01 Mar 2024 | 0.47 | -0.01 | -2.08% | 0.48 | 0.48 | 0.354 | 800 |
29 Feb 2024 | 0.48 | 0.03 | 6.67% | 0.48 | 0.48 | 0.48 | 300 |
28 Feb 2024 | 0.45 | 0.00 | 0.00% | 0.466 | 0.58392 | 0.332 | 4,500 |
27 Feb 2024 | 0.45 | 0.00 | 0.00% | 0.60 | 0.60 | 0.44 | 2,100 |
26 Feb 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.3376 | 1,396 |
23 Feb 2024 | 0.45 | 0.0603 | 15.47% | 0.5841 | 0.5841 | 0.43 | 2,955 |
22 Feb 2024 | 0.3897 | -0.0103 | -2.58% | 0.40 | 0.40 | 0.35 | 2,445 |
21 Feb 2024 | 0.40 | 0.00 | 0.00% | 0.5838 | 0.5838 | 0.40 | 604 |
20 Feb 2024 | 0.40 | -0.15 | -27.27% | 0.51 | 0.58 | 0.34 | 2,007 |