GSTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 May 2024 | 0.0004 | -0.00004 | -9.09% | 0.0005 | 0.0005 | 0.0004 | 17,767,181 |
13 May 2024 | 0.00044 | -0.00006 | -12.00% | 0.0006 | 0.0006 | 0.00044 | 32,880 |
10 May 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0006 | 0.0004 | 77,712,697 |
09 May 2024 | 0.0005 | -0.0001 | -16.67% | 0.0006 | 0.0006 | 0.0004 | 50,747,704 |
08 May 2024 | 0.0006 | -0.0001 | -14.29% | 0.0007 | 0.0008 | 0.0005 | 43,011,965 |
07 May 2024 | 0.0007 | -0.00015 | -17.65% | 0.0009 | 0.0009 | 0.0007 | 10,148,938 |
06 May 2024 | 0.00085 | -0.00005 | -5.56% | 0.0009 | 0.0009 | 0.00085 | 22,754 |
03 May 2024 | 0.0009 | 0.0001 | 12.50% | 0.0009 | 0.001 | 0.0009 | 2,030,000 |
02 May 2024 | 0.0008 | 0.0001 | 14.29% | 0.00075 | 0.0009 | 0.00075 | 2,428,115 |
01 May 2024 | 0.0007 | -0.0001 | -12.50% | 0.00075 | 0.0008 | 0.0007 | 755,010 |
30 Abr 2024 | 0.0008 | -0.0001 | -11.11% | 0.0008 | 0.000825 | 0.00075 | 3,241,496 |
29 Abr 2024 | 0.0009 | 0.00 | 0.00% | 0.0008 | 0.0009 | 0.0008 | 275,100 |
26 Abr 2024 | 0.0009 | 0.00 | 0.00% | 0.0008 | 0.0009 | 0.0008 | 39,911 |
25 Abr 2024 | 0.0009 | 0.00 | 0.00% | 0.00085 | 0.0009 | 0.00085 | 533,000 |
24 Abr 2024 | 0.0009 | 0.00 | 0.00% | 0.00085 | 0.0009 | 0.00085 | 230,060 |
23 Abr 2024 | 0.0009 | 0.00 | 0.00% | 0.0009 | 0.0009 | 0.0009 | 950,001 |
22 Abr 2024 | 0.0009 | 0.0001 | 12.50% | 0.0008 | 0.0009 | 0.0008 | 1,297,987 |
19 Abr 2024 | 0.0008 | 0.00 | 0.00% | 0.00079 | 0.0009 | 0.00079 | 1,241,811 |
18 Abr 2024 | 0.0008 | -0.00007 | -8.05% | 0.0008 | 0.00085 | 0.0008 | 1,260,293 |
17 Abr 2024 | 0.00087 | 0.00012 | 16.00% | 0.0008 | 0.00087 | 0.00075 | 1,901,373 |
16 Abr 2024 | 0.00075 | 0.00005 | 7.14% | 0.00075 | 0.0008 | 0.00075 | 1,766,000 |
15 Abr 2024 | 0.0007 | -0.0001 | -12.50% | 0.0008 | 0.0009 | 0.0007 | 3,031,334 |
12 Abr 2024 | 0.0008 | -0.00005 | -5.88% | 0.00084 | 0.0009 | 0.0007 | 276,973 |
11 Abr 2024 | 0.00085 | 0.00005 | 6.25% | 0.0008 | 0.00085 | 0.0008 | 2,753,800 |
10 Abr 2024 | 0.0008 | -0.00005 | -5.88% | 0.0009 | 0.0009 | 0.0008 | 1,576,832 |
09 Abr 2024 | 0.00085 | 0.00015 | 21.43% | 0.0007 | 0.00085 | 0.0007 | 5,156,666 |
08 Abr 2024 | 0.0007 | -0.0002 | -22.22% | 0.0009 | 0.0009 | 0.0007 | 10,682,632 |
05 Abr 2024 | 0.0009 | 0.0001 | 12.50% | 0.0009 | 0.0009 | 0.0008 | 1,851,144 |
04 Abr 2024 | 0.0008 | 0.0001 | 14.29% | 0.0007 | 0.00085 | 0.0007 | 14,669,304 |
03 Abr 2024 | 0.0007 | -0.0003 | -30.00% | 0.0009 | 0.0009 | 0.0006 | 54,454,055 |
02 Abr 2024 | 0.001 | 0.00 | 0.00% | 0.001 | 0.001 | 0.0008 | 3,272,117 |
01 Abr 2024 | 0.001 | 0.0001 | 11.11% | 0.0009 | 0.0011 | 0.0008 | 16,581,005 |
28 Mar 2024 | 0.0009 | -0.0007 | -43.75% | 0.0013 | 0.00145 | 0.0007 | 56,599,156 |
27 Mar 2024 | 0.0016 | -0.0005 | -23.81% | 0.00206 | 0.0022 | 0.0011 | 12,903,812 |
26 Mar 2024 | 0.0021 | -0.0004 | -16.00% | 0.0025 | 0.0025 | 0.002 | 1,439,872 |
25 Mar 2024 | 0.0025 | 0.0002 | 8.70% | 0.0023 | 0.0025 | 0.0021 | 1,690,833 |
22 Mar 2024 | 0.0023 | 0.00015 | 6.98% | 0.0023 | 0.0023 | 0.0017 | 2,066,800 |
21 Mar 2024 | 0.00215 | 0.00015 | 7.50% | 0.0019 | 0.0022 | 0.0017 | 2,134,501 |
20 Mar 2024 | 0.002 | -0.00005 | -2.44% | 0.002 | 0.002 | 0.002 | 280,005 |
19 Mar 2024 | 0.00205 | -0.00005 | -2.38% | 0.0021 | 0.0021 | 0.0018 | 2,844,235 |
18 Mar 2024 | 0.0021 | 0.00035 | 20.00% | 0.00175 | 0.0021 | 0.0017 | 1,707,000 |
15 Mar 2024 | 0.00175 | -0.00025 | -12.50% | 0.0018 | 0.0019 | 0.0017 | 2,283,000 |
14 Mar 2024 | 0.002 | 0.00 | 0.00% | 0.0018 | 0.0021 | 0.0018 | 3,159,516 |
13 Mar 2024 | 0.002 | 0.0002 | 11.11% | 0.0015 | 0.002 | 0.0015 | 4,406,048 |
12 Mar 2024 | 0.0018 | 0.00 | 0.00% | 0.0015 | 0.0018 | 0.0015 | 972,329 |
11 Mar 2024 | 0.0018 | 0.00005 | 2.86% | 0.0017 | 0.0018 | 0.0014 | 4,517,802 |
08 Mar 2024 | 0.00175 | -0.00008 | -4.11% | 0.0019 | 0.0019 | 0.0016 | 2,741,458 |
07 Mar 2024 | 0.001825 | -0.00018 | -8.75% | 0.002 | 0.002 | 0.0013 | 4,914,945 |
06 Mar 2024 | 0.002 | -0.0002 | -9.09% | 0.0022 | 0.0022 | 0.0017 | 7,502,727 |
05 Mar 2024 | 0.0022 | 0.0001 | 4.76% | 0.0022 | 0.0022 | 0.0018 | 3,734,125 |
04 Mar 2024 | 0.0021 | 0.0001 | 5.00% | 0.002 | 0.0021 | 0.001875 | 2,829,057 |
01 Mar 2024 | 0.002 | 0.0001 | 5.26% | 0.0018 | 0.0021 | 0.0018 | 9,838,797 |
29 Feb 2024 | 0.0019 | 0.0001 | 5.56% | 0.0018 | 0.002 | 0.0016 | 6,983,157 |
28 Feb 2024 | 0.0018 | 0.0003 | 20.00% | 0.0013 | 0.0019 | 0.0013 | 15,136,972 |
27 Feb 2024 | 0.0015 | 0.0001 | 7.14% | 0.0015 | 0.0015 | 0.0012 | 7,170,838 |
26 Feb 2024 | 0.0014 | 0.00 | 0.00% | 0.0014 | 0.0015 | 0.0012 | 1,160,000 |
23 Feb 2024 | 0.0014 | 0.00005 | 3.70% | 0.0014 | 0.0015 | 0.0013 | 2,225,284 |
22 Feb 2024 | 0.00135 | 0.00015 | 12.51% | 0.0013 | 0.0015 | 0.0011 | 6,590,046 |
21 Feb 2024 | 0.0012 | 0.0001 | 9.09% | 0.0011 | 0.0012 | 0.001 | 4,035,250 |
20 Feb 2024 | 0.0011 | 0.00005 | 4.76% | 0.0011 | 0.0011 | 0.001 | 2,170,845 |
16 Feb 2024 | 0.00105 | -0.00015 | -12.50% | 0.001 | 0.0011 | 0.0009 | 7,664,188 |
15 Feb 2024 | 0.0012 | 0.00 | 0.00% | 0.00115 | 0.0012 | 0.001 | 6,125,254 |