GLMBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.00000807 | 0.00000028 | 3.59% | 0.00000824 | 0.00000851 | 0.00000764 | 1,016,724.00 |
26 Mar 2024 | 0.00000779 | 0.00000030 | 4.01% | 0.00000748 | 0.00000794 | 0.00000747 | 273,707.00 |
25 Mar 2024 | 0.00000749 | 0.00000006 | 0.81% | 0.00000743 | 0.00000775 | 0.00000737 | 227,533.00 |
24 Mar 2024 | 0.00000743 | -0.00000020 | -2.62% | 0.00000760 | 0.00000760 | 0.00000738 | 119,602.00 |
23 Mar 2024 | 0.00000763 | 0.00000049 | 6.86% | 0.00000710 | 0.00000788 | 0.00000704 | 947,223.00 |
22 Mar 2024 | 0.00000714 | -0.00000013 | -1.79% | 0.00000722 | 0.00000752 | 0.00000702 | 325,182.00 |
21 Mar 2024 | 0.00000727 | 0.00000006 | 0.83% | 0.00000727 | 0.00000733 | 0.00000707 | 189,660.00 |
20 Mar 2024 | 0.00000721 | 0.00000013 | 1.84% | 0.00000707 | 0.00000736 | 0.00000685 | 524,113.00 |
19 Mar 2024 | 0.00000708 | -0.00000025 | -3.41% | 0.00000733 | 0.00000734 | 0.00000677 | 560,105.00 |
18 Mar 2024 | 0.00000733 | -0.00000066 | -8.26% | 0.00000792 | 0.00000798 | 0.00000728 | 320,965.00 |
17 Mar 2024 | 0.00000799 | 0.00000054 | 7.25% | 0.00000747 | 0.00000833 | 0.00000718 | 1,105,100.00 |
16 Mar 2024 | 0.00000745 | -0.00000054 | -6.76% | 0.00000798 | 0.00000850 | 0.00000732 | 714,274.00 |
15 Mar 2024 | 0.00000799 | -0.00000066 | -7.63% | 0.00000861 | 0.00000904 | 0.00000787 | 613,294.00 |
14 Mar 2024 | 0.00000865 | 0.00000000 | 0.00% | 0.00000865 | 0.00000865 | 0.00000865 | 0.00 |
13 Mar 2024 | 0.00000865 | -0.00000036 | -4.00% | 0.00000899 | 0.00000906 | 0.00000853 | 400,301.00 |
12 Mar 2024 | 0.00000901 | 0.00000017 | 1.92% | 0.00000879 | 0.00000926 | 0.00000862 | 724,061.00 |
11 Mar 2024 | 0.00000884 | -0.00000050 | -5.35% | 0.00000926 | 0.00000926 | 0.00000856 | 439,447.00 |
10 Mar 2024 | 0.00000934 | -0.00000092 | -8.97% | 0.00001033 | 0.00001057 | 0.00000909 | 1,537,503.00 |
09 Mar 2024 | 0.00001026 | 0.00000069 | 7.21% | 0.00000949 | 0.00001072 | 0.00000949 | 2,402,758.00 |
08 Mar 2024 | 0.00000957 | 0.00000042 | 4.59% | 0.00000913 | 0.00001001 | 0.00000903 | 1,320,867.00 |
07 Mar 2024 | 0.00000915 | -0.00000024 | -2.56% | 0.00000930 | 0.00001021 | 0.00000904 | 1,139,044.00 |
06 Mar 2024 | 0.00000939 | 0.00000057 | 6.46% | 0.00000873 | 0.00001042 | 0.00000837 | 1,937,658.00 |
05 Mar 2024 | 0.00000882 | -0.00000096 | -9.82% | 0.00000953 | 0.00000960 | 0.00000849 | 1,611,004.00 |
04 Mar 2024 | 0.00000978 | -0.00000200 | -17.71% | 0.00001122 | 0.00001178 | 0.00000953 | 3,393,941.00 |
03 Mar 2024 | 0.00001129 | 0.00000300 | 35.63% | 0.00000840 | 0.00001249 | 0.00000786 | 8,254,876.00 |
02 Mar 2024 | 0.00000842 | 0.00000200 | 31.50% | 0.00000640 | 0.00000842 | 0.00000619 | 1,329,263.00 |
01 Mar 2024 | 0.00000635 | 0.00000029 | 4.79% | 0.00000606 | 0.00000648 | 0.00000596 | 434,755.00 |
29 Feb 2024 | 0.00000606 | -0.00000020 | -3.19% | 0.00000628 | 0.00000682 | 0.00000591 | 836,053.00 |
28 Feb 2024 | 0.00000626 | -0.00000056 | -8.21% | 0.00000680 | 0.00000730 | 0.00000608 | 1,702,575.00 |
27 Feb 2024 | 0.00000682 | -0.00000083 | -10.85% | 0.00000759 | 0.00000773 | 0.00000663 | 1,641,074.00 |
26 Feb 2024 | 0.00000765 | -0.00000026 | -3.29% | 0.00000784 | 0.00000850 | 0.00000751 | 2,386,995.00 |
25 Feb 2024 | 0.00000791 | 0.00000100 | 14.75% | 0.00000676 | 0.00000804 | 0.00000676 | 3,997,102.00 |
24 Feb 2024 | 0.00000678 | 0.00000012 | 1.80% | 0.00000661 | 0.00000682 | 0.00000617 | 1,117,562.00 |
23 Feb 2024 | 0.00000666 | -0.00000047 | -6.59% | 0.00000710 | 0.00000728 | 0.00000652 | 662,360.00 |
22 Feb 2024 | 0.00000713 | 0.00000005 | 0.71% | 0.00000745 | 0.00000756 | 0.00000681 | 2,216,894.00 |
21 Feb 2024 | 0.00000708 | 0.00000019 | 2.76% | 0.00000711 | 0.00000818 | 0.00000629 | 6,160,772.00 |
20 Feb 2024 | 0.00000689 | 0.00000200 | 41.84% | 0.00000475 | 0.00000749 | 0.00000469 | 12,897,720.00 |
19 Feb 2024 | 0.00000478 | 0.00000012 | 2.58% | 0.00000464 | 0.00000481 | 0.00000412 | 1,158,582.00 |
18 Feb 2024 | 0.00000466 | 0.00000012 | 2.64% | 0.00000450 | 0.00000496 | 0.00000449 | 616,345.00 |
17 Feb 2024 | 0.00000454 | 0.00000025 | 5.83% | 0.00000432 | 0.00000498 | 0.00000423 | 1,155,891.00 |
16 Feb 2024 | 0.00000429 | -0.00000002 | -0.46% | 0.00000429 | 0.00000440 | 0.00000423 | 337,236.00 |
15 Feb 2024 | 0.00000431 | 0.00000007 | 1.65% | 0.00000420 | 0.00000431 | 0.00000417 | 377,620.00 |
14 Feb 2024 | 0.00000424 | -0.00000009 | -2.08% | 0.00000432 | 0.00000436 | 0.00000420 | 61,471.00 |
13 Feb 2024 | 0.00000433 | -0.00000006 | -1.37% | 0.00000437 | 0.00000440 | 0.00000431 | 51,182.00 |
12 Feb 2024 | 0.00000439 | -0.00000009 | -2.01% | 0.00000446 | 0.00000474 | 0.00000433 | 142,620.00 |
11 Feb 2024 | 0.00000448 | -0.00000002 | -0.44% | 0.00000449 | 0.00000466 | 0.00000436 | 313,966.00 |
10 Feb 2024 | 0.00000450 | 0.00000000 | 0.00% | 0.00000452 | 0.00000459 | 0.00000442 | 337,635.00 |
09 Feb 2024 | 0.00000450 | -0.00000006 | -1.32% | 0.00000457 | 0.00000461 | 0.00000443 | 60,863.00 |
08 Feb 2024 | 0.00000456 | -0.00000010 | -2.15% | 0.00000464 | 0.00000465 | 0.00000454 | 50,052.00 |
07 Feb 2024 | 0.00000466 | -0.00000009 | -1.89% | 0.00000474 | 0.00000477 | 0.00000455 | 80,139.00 |
06 Feb 2024 | 0.00000475 | 0.00000000 | 0.00% | 0.00000473 | 0.00000480 | 0.00000473 | 56,124.00 |
05 Feb 2024 | 0.00000475 | 0.00000002 | 0.42% | 0.00000473 | 0.00000476 | 0.00000467 | 20,144.00 |
04 Feb 2024 | 0.00000473 | -0.00000006 | -1.25% | 0.00000477 | 0.00000480 | 0.00000473 | 22,414.00 |
03 Feb 2024 | 0.00000479 | -0.00000002 | -0.42% | 0.00000481 | 0.00000491 | 0.00000464 | 582,397.00 |
02 Feb 2024 | 0.00000481 | 0.00000001 | 0.21% | 0.00000480 | 0.00000482 | 0.00000476 | 43,427.00 |
01 Feb 2024 | 0.00000480 | -0.00000003 | -0.62% | 0.00000484 | 0.00000497 | 0.00000476 | 107,765.00 |
31 Ene 2024 | 0.00000483 | -0.00000011 | -2.23% | 0.00000491 | 0.00000496 | 0.00000480 | 50,412.00 |
30 Ene 2024 | 0.00000494 | -0.00000006 | -1.20% | 0.00000498 | 0.00000498 | 0.00000488 | 73,990.00 |
29 Ene 2024 | 0.00000500 | -0.00000004 | -0.79% | 0.00000502 | 0.00000504 | 0.00000496 | 193,496.00 |
28 Ene 2024 | 0.00000504 | -0.00000010 | -1.95% | 0.00000515 | 0.00000515 | 0.00000500 | 203,886.00 |
27 Ene 2024 | 0.00000514 | 0.00000008 | 1.58% | 0.00000506 | 0.00000590 | 0.00000502 | 918,287.00 |
26 Ene 2024 | 0.00000506 | -0.00000011 | -2.13% | 0.00000513 | 0.00000518 | 0.00000501 | 461,034.00 |
25 Ene 2024 | 0.00000517 | 0.00000005 | 0.98% | 0.00000510 | 0.00000517 | 0.00000507 | 122,519.00 |
24 Ene 2024 | 0.00000512 | 0.00000003 | 0.59% | 0.00000507 | 0.00000517 | 0.00000502 | 162,053.00 |
23 Ene 2024 | 0.00000509 | -0.00000019 | -3.60% | 0.00000530 | 0.00000531 | 0.00000502 | 228,503.00 |
22 Ene 2024 | 0.00000528 | -0.00000009 | -1.68% | 0.00000539 | 0.00000539 | 0.00000519 | 200,905.00 |
21 Ene 2024 | 0.00000537 | 0.00000015 | 2.87% | 0.00000523 | 0.00000610 | 0.00000518 | 922,020.00 |
20 Ene 2024 | 0.00000522 | 0.00000005 | 0.97% | 0.00000519 | 0.00000525 | 0.00000515 | 41,230.00 |
19 Ene 2024 | 0.00000517 | -0.00000007 | -1.34% | 0.00000525 | 0.00000528 | 0.00000514 | 65,109.00 |
18 Ene 2024 | 0.00000524 | -0.00000009 | -1.69% | 0.00000528 | 0.00000530 | 0.00000519 | 171,524.00 |
17 Ene 2024 | 0.00000533 | 0.00000005 | 0.95% | 0.00000527 | 0.00000533 | 0.00000525 | 54,913.00 |
16 Ene 2024 | 0.00000528 | 0.00000001 | 0.19% | 0.00000528 | 0.00000532 | 0.00000522 | 121,308.00 |
15 Ene 2024 | 0.00000527 | 0.00000007 | 1.35% | 0.00000519 | 0.00000580 | 0.00000515 | 652,809.00 |
14 Ene 2024 | 0.00000520 | -0.00000003 | -0.57% | 0.00000523 | 0.00000530 | 0.00000518 | 156,367.00 |
13 Ene 2024 | 0.00000523 | 0.00000008 | 1.55% | 0.00000516 | 0.00000537 | 0.00000511 | 344,046.00 |
12 Ene 2024 | 0.00000515 | 0.00000021 | 4.25% | 0.00000493 | 0.00000539 | 0.00000491 | 231,134.00 |
11 Ene 2024 | 0.00000494 | 0.00000011 | 2.28% | 0.00000485 | 0.00000498 | 0.00000477 | 219,995.00 |
10 Ene 2024 | 0.00000483 | 0.00000013 | 2.77% | 0.00000471 | 0.00000487 | 0.00000461 | 401,821.00 |
09 Ene 2024 | 0.00000470 | -0.00000012 | -2.49% | 0.00000480 | 0.00000481 | 0.00000456 | 213,233.00 |
08 Ene 2024 | 0.00000482 | -0.00000027 | -5.30% | 0.00000513 | 0.00000513 | 0.00000475 | 395,968.00 |
07 Ene 2024 | 0.00000509 | -0.00000041 | -7.45% | 0.00000541 | 0.00000552 | 0.00000501 | 606,312.00 |
06 Ene 2024 | 0.00000550 | 0.00000020 | 3.77% | 0.00000526 | 0.00000594 | 0.00000522 | 1,582,271.00 |
05 Ene 2024 | 0.00000530 | -0.00000009 | -1.67% | 0.00000540 | 0.00000543 | 0.00000521 | 135,189.00 |
04 Ene 2024 | 0.00000539 | -0.00000024 | -4.26% | 0.00000550 | 0.00000558 | 0.00000531 | 138,896.00 |
03 Ene 2024 | 0.00000563 | 0.00000016 | 2.93% | 0.00000545 | 0.00000568 | 0.00000523 | 631,697.00 |
02 Ene 2024 | 0.00000547 | -0.00000005 | -0.91% | 0.00000556 | 0.00000559 | 0.00000538 | 229,562.00 |
01 Ene 2024 | 0.00000552 | -0.00000012 | -2.13% | 0.00000562 | 0.00000568 | 0.00000552 | 531,132.00 |
31 Dic 2023 | 0.00000564 | -0.00000005 | -0.88% | 0.00000568 | 0.00000576 | 0.00000554 | 240,751.00 |
30 Dic 2023 | 0.00000569 | -0.00000005 | -0.87% | 0.00000572 | 0.00000576 | 0.00000565 | 315,182.00 |
29 Dic 2023 | 0.00000574 | -0.00000001 | -0.17% | 0.00000574 | 0.00000582 | 0.00000562 | 261,342.00 |