Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GTCBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 0.00001893 | -0.00000001 | -0.05% | 0.00001887 | 0.00001915 | 0.00001846 | 88,605.00 |
| 17 Abr 2024 | 0.00001894 | 0.00000029 | 1.55% | 0.00001859 | 0.00001939 | 0.00001821 | 99,483.00 |
| 16 Abr 2024 | 0.00001865 | 0.00000006 | 0.32% | 0.00001859 | 0.00001892 | 0.00001818 | 179,051.00 |
| 15 Abr 2024 | 0.00001859 | -0.00000073 | -3.78% | 0.00001929 | 0.00001969 | 0.00001804 | 69,200.00 |
| 14 Abr 2024 | 0.00001932 | 0.00000200 | 11.32% | 0.00001759 | 0.00001963 | 0.00001720 | 290,154.00 |
| 13 Abr 2024 | 0.00001767 | -0.00000300 | -14.35% | 0.00002085 | 0.00002093 | 0.00001566 | 289,772.00 |
| 12 Abr 2024 | 0.00002090 | -0.00000400 | -16.00% | 0.00002500 | 0.00002522 | 0.00001983 | 254,719.00 |
| 11 Abr 2024 | 0.00002500 | -0.00000100 | -3.84% | 0.00002589 | 0.00002589 | 0.00002472 | 46,210.00 |
| 10 Abr 2024 | 0.00002604 | -0.00000050 | -1.88% | 0.00002660 | 0.00002672 | 0.00002560 | 56,580.00 |
| 09 Abr 2024 | 0.00002654 | -0.00000055 | -2.03% | 0.00002711 | 0.00002739 | 0.00002654 | 90,709.00 |
| 08 Abr 2024 | 0.00002709 | 0.00000070 | 2.65% | 0.00002639 | 0.00002758 | 0.00002609 | 89,268.00 |
| 07 Abr 2024 | 0.00002639 | 0.00000045 | 1.73% | 0.00002634 | 0.00002675 | 0.00002608 | 25,427.00 |
| 06 Abr 2024 | 0.00002594 | -0.00000014 | -0.54% | 0.00002608 | 0.00002664 | 0.00002594 | 48,517.00 |
| 05 Abr 2024 | 0.00002608 | -0.00000088 | -3.26% | 0.00002688 | 0.00002704 | 0.00002568 | 99,116.00 |
| 04 Abr 2024 | 0.00002696 | -0.00000044 | -1.61% | 0.00002744 | 0.00002751 | 0.00002659 | 171,797.00 |
| 03 Abr 2024 | 0.00002740 | 0.00000005 | 0.18% | 0.00002738 | 0.00002772 | 0.00002669 | 138,905.00 |
| 02 Abr 2024 | 0.00002735 | -0.00000095 | -3.36% | 0.00002831 | 0.00002831 | 0.00002671 | 219,098.00 |
| 01 Abr 2024 | 0.00002830 | -0.00000200 | -6.66% | 0.00003000 | 0.00003049 | 0.00002778 | 259,701.00 |
| 31 Mar 2024 | 0.00003001 | -0.00000034 | -1.12% | 0.00003061 | 0.00003103 | 0.00002941 | 124,635.00 |
| 30 Mar 2024 | 0.00003035 | -0.00000100 | -3.14% | 0.00003181 | 0.00003229 | 0.00003032 | 215,172.00 |
| 29 Mar 2024 | 0.00003181 | 0.00000084 | 2.71% | 0.00003091 | 0.00003411 | 0.00003044 | 732,609.00 |
| 28 Mar 2024 | 0.00003097 | 0.00000200 | 6.84% | 0.00002962 | 0.00003174 | 0.00002888 | 812,208.00 |
| 27 Mar 2024 | 0.00002922 | 0.00000021 | 0.72% | 0.00002905 | 0.00003010 | 0.00002810 | 193,211.00 |
| 26 Mar 2024 | 0.00002901 | 0.00000010 | 0.35% | 0.00002891 | 0.00002956 | 0.00002808 | 266,811.00 |
| 25 Mar 2024 | 0.00002891 | 0.00000056 | 1.98% | 0.00002868 | 0.00002961 | 0.00002837 | 148,506.00 |
| 24 Mar 2024 | 0.00002835 | -0.00000014 | -0.49% | 0.00002857 | 0.00002902 | 0.00002770 | 97,064.00 |
| 23 Mar 2024 | 0.00002849 | 0.00000021 | 0.74% | 0.00002857 | 0.00002891 | 0.00002813 | 68,018.00 |
| 22 Mar 2024 | 0.00002828 | 0.00000036 | 1.29% | 0.00002850 | 0.00002900 | 0.00002739 | 175,574.00 |
| 21 Mar 2024 | 0.00002792 | -0.00000007 | -0.25% | 0.00002770 | 0.00002869 | 0.00002733 | 156,292.00 |
| 20 Mar 2024 | 0.00002799 | 0.00000039 | 1.41% | 0.00002771 | 0.00002822 | 0.00002650 | 181,470.00 |
| 19 Mar 2024 | 0.00002760 | -0.00000038 | -1.36% | 0.00002799 | 0.00002832 | 0.00002610 | 207,446.00 |
| 18 Mar 2024 | 0.00002798 | -0.00000100 | -3.45% | 0.00002899 | 0.00002992 | 0.00002770 | 343,859.00 |
| 17 Mar 2024 | 0.00002900 | 0.00000069 | 2.44% | 0.00002831 | 0.00003050 | 0.00002706 | 186,774.00 |
| 16 Mar 2024 | 0.00002831 | -0.00000200 | -6.70% | 0.00002988 | 0.00003036 | 0.00002720 | 124,475.00 |
| 15 Mar 2024 | 0.00002984 | -0.00000100 | -3.24% | 0.00003086 | 0.00003101 | 0.00002836 | 204,857.00 |
| 14 Mar 2024 | 0.00003086 | -0.00000100 | -3.14% | 0.00003191 | 0.00003191 | 0.00002945 | 263,440.00 |
| 13 Mar 2024 | 0.00003189 | -0.00000100 | -3.03% | 0.00003324 | 0.00003534 | 0.00003137 | 491,648.00 |
| 12 Mar 2024 | 0.00003303 | 0.00000043 | 1.32% | 0.00003270 | 0.00003492 | 0.00003127 | 252,918.00 |
| 11 Mar 2024 | 0.00003260 | -0.00000100 | -2.98% | 0.00003361 | 0.00003425 | 0.00003187 | 337,340.00 |
| 10 Mar 2024 | 0.00003361 | 0.00000004 | 0.12% | 0.00003515 | 0.00003535 | 0.00003207 | 212,289.00 |
| 09 Mar 2024 | 0.00003357 | 0.00000000 | 0.00% | 0.00003357 | 0.00003357 | 0.00003357 | 0.00 |
| 08 Mar 2024 | 0.00003357 | -0.00000200 | -5.68% | 0.00003480 | 0.00003560 | 0.00003135 | 355,723.00 |
| 07 Mar 2024 | 0.00003519 | 0.00000500 | 16.35% | 0.00003045 | 0.00004409 | 0.00003045 | 926,472.00 |
| 06 Mar 2024 | 0.00003059 | -0.00000100 | -3.16% | 0.00003130 | 0.00003335 | 0.00002921 | 156,036.00 |
| 05 Mar 2024 | 0.00003164 | 0.00000300 | 10.34% | 0.00002872 | 0.00003550 | 0.00002772 | 872,778.00 |
| 04 Mar 2024 | 0.00002902 | -0.00000200 | -6.53% | 0.00003042 | 0.00003080 | 0.00002800 | 188,134.00 |
| 03 Mar 2024 | 0.00003064 | -0.00000200 | -6.11% | 0.00003273 | 0.00003320 | 0.00002975 | 263,961.00 |
| 02 Mar 2024 | 0.00003273 | 0.00000200 | 6.58% | 0.00003054 | 0.00003498 | 0.00003014 | 308,321.00 |
| 01 Mar 2024 | 0.00003040 | 0.00000200 | 6.93% | 0.00002865 | 0.00003136 | 0.00002838 | 221,969.00 |
| 29 Feb 2024 | 0.00002888 | 0.00000300 | 11.49% | 0.00002612 | 0.00002936 | 0.00002604 | 243,348.00 |
| 28 Feb 2024 | 0.00002611 | -0.00000200 | -7.21% | 0.00002775 | 0.00002856 | 0.00002500 | 209,006.00 |
| 27 Feb 2024 | 0.00002773 | -0.00000100 | -3.47% | 0.00002882 | 0.00002902 | 0.00002688 | 375,508.00 |
| 26 Feb 2024 | 0.00002881 | -0.00000073 | -2.47% | 0.00002951 | 0.00003073 | 0.00002860 | 234,114.00 |
| 25 Feb 2024 | 0.00002954 | 0.00000014 | 0.48% | 0.00002924 | 0.00003050 | 0.00002885 | 108,419.00 |
| 24 Feb 2024 | 0.00002940 | 0.00000073 | 2.55% | 0.00002866 | 0.00002974 | 0.00002812 | 175,172.00 |
| 23 Feb 2024 | 0.00002867 | -0.00000001 | -0.03% | 0.00002880 | 0.00002950 | 0.00002790 | 165,532.00 |
| 22 Feb 2024 | 0.00002868 | 0.00000010 | 0.35% | 0.00002842 | 0.00002981 | 0.00002730 | 285,027.00 |
| 21 Feb 2024 | 0.00002858 | -0.00000100 | -3.33% | 0.00002968 | 0.00002968 | 0.00002772 | 153,027.00 |
| 20 Feb 2024 | 0.00003003 | -0.00000100 | -3.19% | 0.00003165 | 0.00003199 | 0.00002784 | 354,290.00 |
| 19 Feb 2024 | 0.00003139 | 0.00000100 | 3.31% | 0.00003045 | 0.00003370 | 0.00002994 | 1,015,470.00 |
| 18 Feb 2024 | 0.00003022 | 0.00000200 | 7.08% | 0.00002827 | 0.00003441 | 0.00002781 | 947,695.00 |
| 17 Feb 2024 | 0.00002825 | 0.00000081 | 2.95% | 0.00002752 | 0.00002962 | 0.00002684 | 355,202.00 |
| 16 Feb 2024 | 0.00002744 | 0.00000100 | 3.85% | 0.00002626 | 0.00002798 | 0.00002601 | 392,763.00 |
| 15 Feb 2024 | 0.00002598 | 0.00000017 | 0.66% | 0.00002575 | 0.00002646 | 0.00002536 | 247,918.00 |
| 14 Feb 2024 | 0.00002581 | -0.00000036 | -1.38% | 0.00002599 | 0.00002672 | 0.00002544 | 368,321.00 |
| 13 Feb 2024 | 0.00002617 | 0.00000065 | 2.55% | 0.00002568 | 0.00002668 | 0.00002521 | 337,679.00 |
| 12 Feb 2024 | 0.00002552 | -0.00000012 | -0.47% | 0.00002553 | 0.00002585 | 0.00002505 | 223,832.00 |
| 11 Feb 2024 | 0.00002564 | -0.00000060 | -2.29% | 0.00002624 | 0.00002663 | 0.00002546 | 152,217.00 |
| 10 Feb 2024 | 0.00002624 | -0.00000009 | -0.34% | 0.00002645 | 0.00002768 | 0.00002614 | 440,832.00 |
| 09 Feb 2024 | 0.00002633 | -0.00000046 | -1.72% | 0.00002674 | 0.00002720 | 0.00002563 | 442,898.00 |
| 08 Feb 2024 | 0.00002679 | -0.00000007 | -0.26% | 0.00002672 | 0.00002792 | 0.00002638 | 895,472.00 |
| 07 Feb 2024 | 0.00002686 | 0.00000100 | 3.88% | 0.00002581 | 0.00003049 | 0.00002581 | 3,137,910.00 |
| 06 Feb 2024 | 0.00002580 | -0.00000004 | -0.15% | 0.00002555 | 0.00002621 | 0.00002555 | 111,613.00 |
| 05 Feb 2024 | 0.00002584 | 0.00000047 | 1.85% | 0.00002537 | 0.00002591 | 0.00002527 | 85,482.00 |
| 04 Feb 2024 | 0.00002537 | -0.00000059 | -2.27% | 0.00002552 | 0.00002590 | 0.00002529 | 47,948.00 |
| 03 Feb 2024 | 0.00002596 | -0.00000013 | -0.50% | 0.00002609 | 0.00002614 | 0.00002559 | 45,203.00 |
| 02 Feb 2024 | 0.00002609 | 0.00000006 | 0.23% | 0.00002590 | 0.00002622 | 0.00002580 | 67,274.00 |
| 01 Feb 2024 | 0.00002603 | -0.00000017 | -0.65% | 0.00002604 | 0.00002630 | 0.00002569 | 88,704.00 |
| 31 Ene 2024 | 0.00002620 | -0.00000051 | -1.91% | 0.00002660 | 0.00002689 | 0.00002554 | 151,177.00 |
| 30 Ene 2024 | 0.00002671 | -0.00000076 | -2.77% | 0.00002730 | 0.00002730 | 0.00002634 | 131,272.00 |
| 29 Ene 2024 | 0.00002747 | -0.00000001 | -0.04% | 0.00002748 | 0.00002803 | 0.00002727 | 179,096.00 |
| 28 Ene 2024 | 0.00002748 | -0.00000098 | -3.44% | 0.00002830 | 0.00003012 | 0.00002727 | 391,816.00 |
| 27 Ene 2024 | 0.00002846 | 0.00000078 | 2.82% | 0.00002754 | 0.00002849 | 0.00002722 | 144,628.00 |
| 26 Ene 2024 | 0.00002768 | -0.00000042 | -1.49% | 0.00002790 | 0.00002840 | 0.00002741 | 128,364.00 |
| 25 Ene 2024 | 0.00002810 | -0.00000018 | -0.64% | 0.00002823 | 0.00002827 | 0.00002750 | 175,043.00 |
| 24 Ene 2024 | 0.00002828 | -0.00000019 | -0.67% | 0.00002864 | 0.00002935 | 0.00002781 | 172,606.00 |
| 23 Ene 2024 | 0.00002847 | -0.00000200 | -6.52% | 0.00003076 | 0.00003145 | 0.00002788 | 441,001.00 |
| 22 Ene 2024 | 0.00003067 | 0.00000016 | 0.52% | 0.00003060 | 0.00003122 | 0.00002900 | 377,364.00 |
| 21 Ene 2024 | 0.00003051 | 0.00000086 | 2.90% | 0.00003010 | 0.00003416 | 0.00002920 | 1,437,226.00 |
| 20 Ene 2024 | 0.00002965 | 0.00000300 | 11.24% | 0.00002692 | 0.00003435 | 0.00002640 | 2,831,677.00 |
