Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GLMUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.36028 | 0.00488 | 1.37% | 0.3571 | 0.36523 | 0.34386 | 157,555.00 |
| 26 Jun 2024 | 0.3554 | -0.0221 | -5.85% | 0.37273 | 0.37824 | 0.3542 | 136,916.00 |
| 25 Jun 2024 | 0.3775 | 0.0242 | 6.85% | 0.3606 | 0.378 | 0.3597 | 247,891.00 |
| 24 Jun 2024 | 0.3533 | -0.0063 | -1.75% | 0.3603 | 0.3613 | 0.3393 | 454,194.00 |
| 23 Jun 2024 | 0.3596 | -0.0201 | -5.29% | 0.3783 | 0.3819 | 0.3579 | 62,017.00 |
| 22 Jun 2024 | 0.3797 | 0.0107 | 2.90% | 0.369 | 0.3875 | 0.3599 | 186,168.00 |
| 21 Jun 2024 | 0.369 | 0.0023 | 0.63% | 0.3683 | 0.3783 | 0.3584 | 304,305.00 |
| 20 Jun 2024 | 0.3667 | 0.001 | 0.27% | 0.375 | 0.3914 | 0.3638 | 428,155.00 |
| 19 Jun 2024 | 0.3657 | -0.00056 | -0.15% | 0.3641 | 0.3778 | 0.3565 | 152,849.00 |
| 18 Jun 2024 | 0.36626 | -0.00714 | -1.91% | 0.3742 | 0.4115 | 0.3512 | 1,471,201.00 |
| 17 Jun 2024 | 0.3734 | -0.0554 | -12.92% | 0.42637 | 0.42875 | 0.3671 | 572,398.00 |
| 16 Jun 2024 | 0.4288 | 0.0002 | 0.05% | 0.4283 | 0.4391 | 0.4231 | 237,294.00 |
| 15 Jun 2024 | 0.4286 | 0.01416 | 3.42% | 0.4157 | 0.4415 | 0.4127 | 191,602.00 |
| 14 Jun 2024 | 0.41444 | -0.01001 | -2.36% | 0.4268 | 0.4477 | 0.40638 | 367,604.00 |
| 13 Jun 2024 | 0.42445 | -0.02975 | -6.55% | 0.4586 | 0.4902 | 0.4227 | 150,787.00 |
| 12 Jun 2024 | 0.4542 | 0.03537 | 8.44% | 0.4225 | 0.4748 | 0.4163 | 591,718.00 |
| 11 Jun 2024 | 0.41883 | -0.02078 | -4.73% | 0.4434 | 0.4462 | 0.411 | 276,956.00 |
| 10 Jun 2024 | 0.43961 | -0.00669 | -1.50% | 0.44644 | 0.45202 | 0.430 | 297,289.00 |
| 09 Jun 2024 | 0.4463 | 0.0138 | 3.19% | 0.433 | 0.4502 | 0.4268 | 271,203.00 |
| 08 Jun 2024 | 0.4325 | -0.0312 | -6.73% | 0.4644 | 0.4668 | 0.4284 | 346,699.00 |
| 07 Jun 2024 | 0.4637 | -0.02304 | -4.73% | 0.4874 | 0.5012 | 0.4261 | 518,801.00 |
| 06 Jun 2024 | 0.48674 | -0.01809 | -3.58% | 0.5061 | 0.5146 | 0.47747 | 465,359.00 |
| 05 Jun 2024 | 0.50483 | 0.02993 | 6.30% | 0.48905 | 0.51737 | 0.4766 | 465,174.00 |
| 04 Jun 2024 | 0.4749 | -0.0039 | -0.81% | 0.4768 | 0.4794 | 0.4602 | 291,039.00 |
| 03 Jun 2024 | 0.4788 | -0.0055 | -1.14% | 0.4807 | 0.4956 | 0.4762 | 218,114.00 |
| 02 Jun 2024 | 0.4843 | -0.0145 | -2.91% | 0.4976 | 0.5014 | 0.4835 | 154,718.00 |
| 01 Jun 2024 | 0.4988 | -0.0084 | -1.66% | 0.5018 | 0.5044 | 0.4947 | 55,499.00 |
| 31 May 2024 | 0.5072 | 0.00 | 0.00% | 0.5064 | 0.5113 | 0.4947 | 342,348.00 |
| 30 May 2024 | 0.5072 | -0.0126 | -2.42% | 0.5295 | 0.5306 | 0.4993 | 355,674.00 |
| 29 May 2024 | 0.5198 | 0.0024 | 0.46% | 0.5211 | 0.5359 | 0.5137 | 440,942.00 |
| 28 May 2024 | 0.5174 | -0.00714 | -1.36% | 0.52615 | 0.52625 | 0.5039 | 231,692.00 |
| 27 May 2024 | 0.52454 | 0.00124 | 0.24% | 0.5198 | 0.5375 | 0.5126 | 421,631.00 |
| 26 May 2024 | 0.5233 | -0.001 | -0.19% | 0.5229 | 0.5273 | 0.5128 | 394,169.00 |
| 25 May 2024 | 0.5243 | 0.003 | 0.58% | 0.521 | 0.531 | 0.5208 | 80,970.00 |
| 24 May 2024 | 0.5213 | 0.0001 | 0.02% | 0.5218 | 0.5278 | 0.5062 | 265,829.00 |
| 23 May 2024 | 0.5212 | -0.0326 | -5.89% | 0.5495 | 0.5526 | 0.5001 | 921,798.00 |
| 22 May 2024 | 0.5538 | -0.0107 | -1.90% | 0.5583 | 0.5647 | 0.5353 | 296,720.00 |
| 21 May 2024 | 0.5645 | 0.0058 | 1.04% | 0.5606 | 0.5837 | 0.5494 | 627,343.00 |
| 20 May 2024 | 0.5587 | 0.0511 | 10.07% | 0.5149 | 0.5599 | 0.5124 | 775,909.00 |
| 19 May 2024 | 0.5076 | -0.0282 | -5.26% | 0.5349 | 0.5359 | 0.5025 | 258,577.00 |
| 18 May 2024 | 0.5358 | -0.0042 | -0.78% | 0.5392 | 0.5481 | 0.5328 | 385,498.00 |
| 17 May 2024 | 0.540 | 0.0103 | 1.94% | 0.5294 | 0.5468 | 0.5229 | 493,158.00 |
| 16 May 2024 | 0.5297 | -0.0126 | -2.32% | 0.5559 | 0.5573 | 0.5194 | 544,589.00 |
| 15 May 2024 | 0.5423 | 0.0409 | 8.16% | 0.4999 | 0.556 | 0.4948 | 684,890.00 |
| 14 May 2024 | 0.5014 | -0.03703 | -6.88% | 0.5348 | 0.5392 | 0.4969 | 760,869.00 |
| 13 May 2024 | 0.53843 | 0.00413 | 0.77% | 0.5201 | 0.5536 | 0.5021 | 1,199,325.00 |
| 12 May 2024 | 0.5343 | -0.017 | -3.08% | 0.554 | 0.5585 | 0.5268 | 708,907.00 |
| 11 May 2024 | 0.5513 | -0.022 | -3.84% | 0.5763 | 0.5831 | 0.5455 | 715,990.00 |
| 10 May 2024 | 0.5733 | 0.0074 | 1.31% | 0.5641 | 0.6418 | 0.5558 | 1,965,502.00 |
| 09 May 2024 | 0.5659 | 0.0236 | 4.35% | 0.544 | 0.5962 | 0.5427 | 1,322,220.00 |
| 08 May 2024 | 0.5423 | -0.0326 | -5.67% | 0.5663 | 0.5847 | 0.5381 | 803,642.00 |
| 07 May 2024 | 0.5749 | -0.0175 | -2.95% | 0.5945 | 0.614 | 0.5714 | 1,101,769.00 |
| 06 May 2024 | 0.5924 | -0.031 | -4.97% | 0.6219 | 0.6418 | 0.5821 | 4,942,743.00 |
| 05 May 2024 | 0.6234 | 0.0516 | 9.02% | 0.5743 | 0.669 | 0.556 | 4,593,182.00 |
| 04 May 2024 | 0.5718 | 0.1134 | 24.74% | 0.4565 | 0.585 | 0.4479 | 3,665,005.00 |
| 03 May 2024 | 0.4584 | 0.0141 | 3.17% | 0.446 | 0.4746 | 0.4352 | 1,076,348.00 |
| 02 May 2024 | 0.4443 | -0.0163 | -3.54% | 0.4598 | 0.465 | 0.4325 | 1,097,723.00 |
| 01 May 2024 | 0.4606 | -0.0344 | -6.95% | 0.4875 | 0.4917 | 0.436 | 1,977,716.00 |
| 30 Abr 2024 | 0.495 | -0.0282 | -5.39% | 0.5451 | 0.5451 | 0.4778 | 4,010,074.00 |
| 29 Abr 2024 | 0.5232 | -0.0008 | -0.15% | 0.5482 | 0.5855 | 0.4934 | 9,124,894.00 |
| 28 Abr 2024 | 0.524 | 0.0315 | 6.40% | 0.4845 | 0.600 | 0.4618 | 8,591,298.00 |
| 27 Abr 2024 | 0.4925 | 0.110 | 28.76% | 0.3825 | 0.5958 | 0.3825 | 11,882,258.00 |
| 26 Abr 2024 | 0.3825 | -0.0065 | -1.67% | 0.3884 | 0.3926 | 0.3776 | 184,154.00 |
| 25 Abr 2024 | 0.389 | -0.0268 | -6.45% | 0.3903 | 0.3968 | 0.3746 | 606,123.00 |
| 24 Abr 2024 | 0.4158 | -0.001 | -0.24% | 0.4162 | 0.4204 | 0.3986 | 317,025.00 |
| 23 Abr 2024 | 0.4168 | -0.0121 | -2.82% | 0.4266 | 0.4319 | 0.4127 | 404,159.00 |
| 22 Abr 2024 | 0.4289 | 0.0234 | 5.77% | 0.4308 | 0.440 | 0.4023 | 295,878.00 |
| 21 Abr 2024 | 0.4055 | 0.0019 | 0.47% | 0.4008 | 0.4182 | 0.3871 | 493,469.00 |
| 20 Abr 2024 | 0.4036 | 0.0344 | 9.32% | 0.369 | 0.4067 | 0.3651 | 415,130.00 |
| 19 Abr 2024 | 0.3692 | 0.0003 | 0.08% | 0.3688 | 0.3789 | 0.3374 | 712,015.00 |
| 18 Abr 2024 | 0.3689 | 0.0216 | 6.22% | 0.3476 | 0.3731 | 0.340 | 611,449.00 |
| 17 Abr 2024 | 0.3473 | -0.0162 | -4.46% | 0.3616 | 0.3676 | 0.3359 | 781,012.00 |
| 16 Abr 2024 | 0.3635 | -0.0004 | -0.11% | 0.3646 | 0.3741 | 0.3468 | 957,451.00 |
| 15 Abr 2024 | 0.3639 | -0.0271 | -6.93% | 0.3857 | 0.4021 | 0.3522 | 762,083.00 |
| 14 Abr 2024 | 0.391 | 0.034 | 9.52% | 0.3532 | 0.3941 | 0.3353 | 1,433,727.00 |
| 13 Abr 2024 | 0.357 | -0.0655 | -15.50% | 0.4189 | 0.4206 | 0.3185 | 2,172,976.00 |
| 12 Abr 2024 | 0.4225 | -0.089 | -17.40% | 0.5106 | 0.5328 | 0.365 | 3,037,073.00 |
| 11 Abr 2024 | 0.5115 | -0.0159 | -3.01% | 0.5252 | 0.5252 | 0.5022 | 580,879.00 |
| 10 Abr 2024 | 0.5274 | -0.0185 | -3.39% | 0.5459 | 0.562 | 0.503 | 1,127,373.00 |
| 09 Abr 2024 | 0.5459 | -0.0335 | -5.78% | 0.5978 | 0.6049 | 0.5411 | 910,945.00 |
| 08 Abr 2024 | 0.5794 | 0.01578 | 2.80% | 0.5586 | 0.5816 | 0.5464 | 463,073.00 |
| 07 Abr 2024 | 0.56362 | 0.02392 | 4.43% | 0.5567 | 0.5648 | 0.5432 | 491,581.00 |
| 06 Abr 2024 | 0.5397 | 0.0118 | 2.24% | 0.5251 | 0.5417 | 0.5227 | 246,918.00 |
| 05 Abr 2024 | 0.5279 | -0.0205 | -3.74% | 0.5556 | 0.6423 | 0.5039 | 986,924.00 |
| 04 Abr 2024 | 0.5484 | 0.0339 | 6.59% | 0.5114 | 0.5565 | 0.496 | 1,108,540.00 |
| 03 Abr 2024 | 0.5145 | -0.0128 | -2.43% | 0.5227 | 0.5386 | 0.4949 | 1,721,756.00 |
| 02 Abr 2024 | 0.5273 | -0.0386 | -6.82% | 0.5745 | 0.6041 | 0.5134 | 3,127,864.00 |
| 01 Abr 2024 | 0.5659 | -0.0438 | -7.18% | 0.6055 | 0.620 | 0.5423 | 1,889,545.00 |
| 31 Mar 2024 | 0.6097 | 0.0227 | 3.87% | 0.6028 | 0.6265 | 0.5896 | 723,681.00 |
| 30 Mar 2024 | 0.587 | -0.040 | -6.38% | 0.6144 | 0.6281 | 0.582 | 2,995,341.00 |
