GEMSF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 0 |
27 Jun 2024 | 0.009 | -0.00095 | -9.55% | 0.009 | 0.009 | 0.009 | 102,000 |
26 Jun 2024 | 0.00995 | 0.00095 | 10.56% | 0.00995 | 0.00995 | 0.00995 | 1,000 |
25 Jun 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 0 |
24 Jun 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 0 |
21 Jun 2024 | 0.009 | 0.00005 | 0.56% | 0.009 | 0.009 | 0.009 | 1,300 |
20 Jun 2024 | 0.00895 | -0.00195 | -17.89% | 0.007 | 0.00895 | 0.007 | 4,550 |
18 Jun 2024 | 0.0109 | -0.00003 | -0.23% | 0.0109 | 0.0109 | 0.0109 | 2,779 |
17 Jun 2024 | 0.010925 | 0.00 | 0.00% | 0.009677 | 0.010925 | 0.009677 | 1,950 |
14 Jun 2024 | 0.010925 | 0.00 | 0.00% | 0.010925 | 0.010925 | 0.010925 | 0 |
13 Jun 2024 | 0.010925 | -0.00198 | -15.31% | 0.008 | 0.0119 | 0.008 | 9,485 |
12 Jun 2024 | 0.0129 | 0.00343 | 36.22% | 0.007 | 0.0129 | 0.007 | 4,302 |
11 Jun 2024 | 0.00947 | 0.00 | 0.00% | 0.00947 | 0.00947 | 0.00947 | 0 |
10 Jun 2024 | 0.00947 | 0.0007 | 7.98% | 0.007 | 0.00947 | 0.007 | 1,157 |
07 Jun 2024 | 0.00877 | 0.00087 | 11.01% | 0.00877 | 0.00877 | 0.00877 | 2,850 |
06 Jun 2024 | 0.0079 | 0.0009 | 12.86% | 0.007 | 0.009065 | 0.007 | 9,481 |
05 Jun 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 2,500 |
04 Jun 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 3,890 |
03 Jun 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0 |
31 May 2024 | 0.007 | -0.0025 | -26.32% | 0.007 | 0.007 | 0.007 | 275 |
30 May 2024 | 0.0095 | 0.0025 | 35.71% | 0.007 | 0.0095 | 0.007 | 3,190 |
29 May 2024 | 0.007 | -0.00115 | -14.11% | 0.007 | 0.007 | 0.007 | 225 |
28 May 2024 | 0.00815 | 0.00135 | 19.85% | 0.0051 | 0.00815 | 0.0051 | 9,000 |
24 May 2024 | 0.0068 | -0.00068 | -9.03% | 0.0051 | 0.0095 | 0.0051 | 1,750 |
23 May 2024 | 0.007475 | -0.00203 | -21.32% | 0.007475 | 0.007475 | 0.007475 | 100 |
22 May 2024 | 0.0095 | 0.00 | 0.00% | 0.0068 | 0.0095 | 0.0068 | 5,521 |
21 May 2024 | 0.0095 | 0.0005 | 5.56% | 0.0068 | 0.0095 | 0.0068 | 4,760 |
20 May 2024 | 0.009 | 0.0022 | 32.35% | 0.0099 | 0.0099 | 0.009 | 12,251 |
17 May 2024 | 0.0068 | 0.00 | 0.00% | 0.0068 | 0.0068 | 0.0068 | 0 |
16 May 2024 | 0.0068 | 0.00 | 0.00% | 0.0068 | 0.0068 | 0.0068 | 0 |
15 May 2024 | 0.0068 | 0.00 | 0.00% | 0.0068 | 0.0068 | 0.0068 | 0 |
14 May 2024 | 0.0068 | 0.00 | 0.00% | 0.0068 | 0.0098 | 0.0068 | 9,185 |
13 May 2024 | 0.0068 | 0.0001 | 1.49% | 0.0068 | 0.0068 | 0.0068 | 20,108 |
10 May 2024 | 0.0067 | -0.00186 | -21.73% | 0.0067 | 0.0067 | 0.0067 | 500 |
09 May 2024 | 0.00856 | -0.00119 | -12.21% | 0.005 | 0.0129 | 0.005 | 5,600 |
08 May 2024 | 0.00975 | 0.00135 | 16.07% | 0.00737 | 0.0129 | 0.00737 | 4,310 |
07 May 2024 | 0.0084 | 0.00 | 0.00% | 0.0084 | 0.0084 | 0.0084 | 0 |
06 May 2024 | 0.0084 | 0.0016 | 23.53% | 0.006 | 0.0084 | 0.0021 | 138,701 |
03 May 2024 | 0.0068 | -0.0033 | -32.67% | 0.0068 | 0.013 | 0.0068 | 868 |
02 May 2024 | 0.0101 | 0.0001 | 1.00% | 0.0071 | 0.0101 | 0.0071 | 9,800 |
01 May 2024 | 0.01 | -0.003 | -23.08% | 0.0071 | 0.01 | 0.0071 | 5,200 |
30 Abr 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0 |
29 Abr 2024 | 0.013 | 0.0035 | 36.84% | 0.0185 | 0.0185 | 0.013 | 1,555 |
26 Abr 2024 | 0.0095 | 0.003 | 46.15% | 0.0065 | 0.015 | 0.0065 | 36,158 |
25 Abr 2024 | 0.0065 | 0.00 | 0.00% | 0.0065 | 0.0065 | 0.0065 | 0 |
24 Abr 2024 | 0.0065 | 0.00 | 0.00% | 0.0065 | 0.0065 | 0.0065 | 0 |
23 Abr 2024 | 0.0065 | -0.0035 | -35.00% | 0.0065 | 0.0065 | 0.0065 | 700 |
22 Abr 2024 | 0.01 | 0.0035 | 53.85% | 0.01 | 0.01 | 0.01 | 15,000 |
19 Abr 2024 | 0.0065 | -0.00175 | -21.21% | 0.0065 | 0.0065 | 0.0065 | 700 |
18 Abr 2024 | 0.00825 | 0.00 | 0.00% | 0.00825 | 0.00825 | 0.00825 | 0 |
17 Abr 2024 | 0.00825 | 0.00 | 0.00% | 0.00825 | 0.00825 | 0.00825 | 0 |
16 Abr 2024 | 0.00825 | 0.00175 | 26.92% | 0.00825 | 0.00825 | 0.00825 | 125 |
15 Abr 2024 | 0.0065 | -0.0022 | -25.29% | 0.0065 | 0.0065 | 0.0065 | 1,512 |
12 Abr 2024 | 0.0087 | 0.00 | 0.00% | 0.0087 | 0.0087 | 0.0087 | 0 |
11 Abr 2024 | 0.0087 | -0.00365 | -29.55% | 0.0062 | 0.0087 | 0.0062 | 15,515 |
10 Abr 2024 | 0.01235 | 0.00625 | 102.46% | 0.0185 | 0.0185 | 0.01235 | 10,500 |
09 Abr 2024 | 0.0061 | -0.0109 | -64.12% | 0.0061 | 0.0185 | 0.0061 | 12,830 |
08 Abr 2024 | 0.017 | -0.003 | -15.00% | 0.01305 | 0.017 | 0.01305 | 1,500 |
05 Abr 2024 | 0.02 | 0.0137 | 217.46% | 0.014 | 0.02 | 0.014 | 2,250 |
04 Abr 2024 | 0.0063 | 0.00 | 0.00% | 0.0063 | 0.0063 | 0.0063 | 0 |
03 Abr 2024 | 0.0063 | -0.0037 | -37.00% | 0.012 | 0.012 | 0.0063 | 105,670 |
02 Abr 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |