Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GLMRBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.00000409 | 0.00000006 | 1.49% | 0.00000403 | 0.00000426 | 0.00000398 | 414,948.00 |
| 16 May 2024 | 0.00000403 | -0.00000007 | -1.71% | 0.00000410 | 0.00000417 | 0.00000393 | 397,216.00 |
| 15 May 2024 | 0.00000410 | -0.00000009 | -2.15% | 0.00000419 | 0.00000431 | 0.00000392 | 900,401.00 |
| 14 May 2024 | 0.00000419 | -0.00000014 | -3.23% | 0.00000433 | 0.00000447 | 0.00000417 | 631,647.00 |
| 13 May 2024 | 0.00000433 | -0.00000016 | -3.56% | 0.00000450 | 0.00000458 | 0.00000431 | 300,965.00 |
| 12 May 2024 | 0.00000449 | -0.00000012 | -2.60% | 0.00000462 | 0.00000464 | 0.00000449 | 40,919.00 |
| 11 May 2024 | 0.00000461 | -0.00000005 | -1.07% | 0.00000468 | 0.00000471 | 0.00000461 | 49,457.00 |
| 10 May 2024 | 0.00000466 | -0.00000007 | -1.48% | 0.00000473 | 0.00000482 | 0.00000462 | 357,469.00 |
| 09 May 2024 | 0.00000473 | 0.00000001 | 0.21% | 0.00000470 | 0.00000490 | 0.00000465 | 366,622.00 |
| 08 May 2024 | 0.00000472 | 0.00000010 | 2.16% | 0.00000461 | 0.00000473 | 0.00000451 | 274,328.00 |
| 07 May 2024 | 0.00000462 | -0.00000009 | -1.91% | 0.00000472 | 0.00000474 | 0.00000461 | 93,360.00 |
| 06 May 2024 | 0.00000471 | -0.00000012 | -2.48% | 0.00000485 | 0.00000491 | 0.00000466 | 103,694.00 |
| 05 May 2024 | 0.00000483 | 0.00000007 | 1.47% | 0.00000475 | 0.00000488 | 0.00000468 | 59,085.00 |
| 04 May 2024 | 0.00000476 | -0.00000014 | -2.86% | 0.00000487 | 0.00000489 | 0.00000475 | 53,045.00 |
| 03 May 2024 | 0.00000490 | -0.00000012 | -2.39% | 0.00000504 | 0.00000505 | 0.00000483 | 101,692.00 |
| 02 May 2024 | 0.00000502 | 0.00000006 | 1.21% | 0.00000492 | 0.00000510 | 0.00000486 | 217,447.00 |
| 01 May 2024 | 0.00000496 | 0.00000032 | 6.90% | 0.00000463 | 0.00000501 | 0.00000459 | 175,692.00 |
| 30 Abr 2024 | 0.00000464 | -0.00000004 | -0.85% | 0.00000467 | 0.00000470 | 0.00000439 | 188,921.00 |
| 29 Abr 2024 | 0.00000468 | -0.00000007 | -1.47% | 0.00000477 | 0.00000479 | 0.00000463 | 181,719.00 |
| 28 Abr 2024 | 0.00000475 | -0.00000017 | -3.46% | 0.00000493 | 0.00000500 | 0.00000474 | 158,440.00 |
| 27 Abr 2024 | 0.00000492 | 0.00000001 | 0.20% | 0.00000490 | 0.00000497 | 0.00000478 | 156,278.00 |
| 26 Abr 2024 | 0.00000491 | -0.00000013 | -2.58% | 0.00000504 | 0.00000505 | 0.00000488 | 117,300.00 |
| 25 Abr 2024 | 0.00000504 | -0.00000001 | -0.20% | 0.00000506 | 0.00000511 | 0.00000493 | 211,595.00 |
| 24 Abr 2024 | 0.00000505 | -0.00000014 | -2.70% | 0.00000520 | 0.00000536 | 0.00000502 | 142,460.00 |
| 23 Abr 2024 | 0.00000519 | 0.00000006 | 1.17% | 0.00000512 | 0.00000527 | 0.00000507 | 139,846.00 |
| 22 Abr 2024 | 0.00000513 | 0.00000008 | 1.58% | 0.00000509 | 0.00000525 | 0.00000506 | 169,567.00 |
| 21 Abr 2024 | 0.00000505 | -0.00000012 | -2.32% | 0.00000518 | 0.00000519 | 0.00000500 | 131,208.00 |
| 20 Abr 2024 | 0.00000517 | 0.00000032 | 6.60% | 0.00000486 | 0.00000520 | 0.00000481 | 110,773.00 |
| 19 Abr 2024 | 0.00000485 | 0.00000005 | 1.04% | 0.00000482 | 0.00000492 | 0.00000470 | 150,796.00 |
| 18 Abr 2024 | 0.00000480 | -0.00000001 | -0.21% | 0.00000483 | 0.00000490 | 0.00000472 | 178,979.00 |
| 17 Abr 2024 | 0.00000481 | 0.00000002 | 0.42% | 0.00000476 | 0.00000498 | 0.00000465 | 501,527.00 |
| 16 Abr 2024 | 0.00000479 | 0.00000000 | 0.00% | 0.00000475 | 0.00000488 | 0.00000464 | 301,655.00 |
| 15 Abr 2024 | 0.00000479 | 0.00000000 | 0.00% | 0.00000478 | 0.00000501 | 0.00000463 | 491,872.00 |
| 14 Abr 2024 | 0.00000479 | 0.00000021 | 4.59% | 0.00000459 | 0.00000487 | 0.00000444 | 596,330.00 |
| 13 Abr 2024 | 0.00000458 | -0.00000058 | -11.24% | 0.00000512 | 0.00000541 | 0.00000377 | 1,059,416.00 |
| 12 Abr 2024 | 0.00000516 | -0.00000100 | -16.18% | 0.00000620 | 0.00000621 | 0.00000156 | 694,765.00 |
| 11 Abr 2024 | 0.00000618 | -0.00000008 | -1.28% | 0.00000626 | 0.00000631 | 0.00000613 | 172,897.00 |
| 10 Abr 2024 | 0.00000626 | -0.00000019 | -2.95% | 0.00000647 | 0.00000649 | 0.00000615 | 204,033.00 |
| 09 Abr 2024 | 0.00000645 | -0.00000026 | -3.87% | 0.00000673 | 0.00000684 | 0.00000645 | 168,337.00 |
| 08 Abr 2024 | 0.00000671 | -0.00000001 | -0.15% | 0.00000678 | 0.00000678 | 0.00000657 | 169,486.00 |
| 07 Abr 2024 | 0.00000672 | 0.00000036 | 5.66% | 0.00000638 | 0.00000680 | 0.00000634 | 385,360.00 |
| 06 Abr 2024 | 0.00000636 | 0.00000020 | 3.25% | 0.00000614 | 0.00000640 | 0.00000614 | 116,947.00 |
| 05 Abr 2024 | 0.00000616 | -0.00000014 | -2.22% | 0.00000628 | 0.00000629 | 0.00000605 | 189,504.00 |
| 04 Abr 2024 | 0.00000630 | -0.00000014 | -2.17% | 0.00000643 | 0.00000657 | 0.00000629 | 190,667.00 |
| 03 Abr 2024 | 0.00000644 | 0.00000006 | 0.94% | 0.00000634 | 0.00000680 | 0.00000620 | 345,050.00 |
| 02 Abr 2024 | 0.00000638 | -0.00000017 | -2.60% | 0.00000654 | 0.00000655 | 0.00000623 | 419,158.00 |
| 01 Abr 2024 | 0.00000655 | -0.00000039 | -5.62% | 0.00000698 | 0.00000699 | 0.00000648 | 344,104.00 |
| 31 Mar 2024 | 0.00000694 | -0.00000003 | -0.43% | 0.00000694 | 0.00000704 | 0.00000690 | 130,749.00 |
| 30 Mar 2024 | 0.00000697 | -0.00000017 | -2.38% | 0.00000716 | 0.00000719 | 0.00000691 | 231,098.00 |
| 29 Mar 2024 | 0.00000714 | -0.00000004 | -0.56% | 0.00000717 | 0.00000726 | 0.00000696 | 165,641.00 |
| 28 Mar 2024 | 0.00000718 | -0.00000017 | -2.31% | 0.00000734 | 0.00000737 | 0.00000713 | 187,531.00 |
| 27 Mar 2024 | 0.00000735 | -0.00000022 | -2.91% | 0.00000752 | 0.00000780 | 0.00000733 | 294,660.00 |
| 26 Mar 2024 | 0.00000757 | -0.00000015 | -1.94% | 0.00000777 | 0.00000799 | 0.00000745 | 197,320.00 |
| 25 Mar 2024 | 0.00000772 | -0.00000012 | -1.53% | 0.00000785 | 0.00000809 | 0.00000771 | 282,585.00 |
| 24 Mar 2024 | 0.00000784 | 0.00000014 | 1.82% | 0.00000774 | 0.00000798 | 0.00000759 | 385,054.00 |
| 23 Mar 2024 | 0.00000770 | -0.00000004 | -0.52% | 0.00000772 | 0.00000792 | 0.00000766 | 355,306.00 |
| 22 Mar 2024 | 0.00000774 | -0.00000012 | -1.53% | 0.00000786 | 0.00000801 | 0.00000765 | 268,498.00 |
| 21 Mar 2024 | 0.00000786 | 0.00000002 | 0.26% | 0.00000783 | 0.00000806 | 0.00000773 | 251,837.00 |
| 20 Mar 2024 | 0.00000784 | 0.00000011 | 1.42% | 0.00000776 | 0.00000794 | 0.00000751 | 351,309.00 |
| 19 Mar 2024 | 0.00000773 | -0.00000036 | -4.45% | 0.00000809 | 0.00000812 | 0.00000750 | 352,562.00 |
| 18 Mar 2024 | 0.00000809 | -0.00000057 | -6.58% | 0.00000861 | 0.00000889 | 0.00000801 | 285,898.00 |
| 17 Mar 2024 | 0.00000866 | 0.00000030 | 3.59% | 0.00000842 | 0.00000908 | 0.00000795 | 595,850.00 |
| 16 Mar 2024 | 0.00000836 | -0.00000034 | -3.91% | 0.00000865 | 0.00000901 | 0.00000794 | 240,424.00 |
| 15 Mar 2024 | 0.00000870 | -0.00000044 | -4.81% | 0.00000895 | 0.00000902 | 0.00000832 | 142,261.00 |
| 14 Mar 2024 | 0.00000914 | 0.00000000 | 0.00% | 0.00000914 | 0.00000914 | 0.00000914 | 0.00 |
| 13 Mar 2024 | 0.00000914 | 0.00000035 | 3.98% | 0.00000875 | 0.00000997 | 0.00000866 | 891,631.00 |
| 12 Mar 2024 | 0.00000879 | -0.00000070 | -7.38% | 0.00000961 | 0.00000967 | 0.00000856 | 1,083,726.00 |
| 11 Mar 2024 | 0.00000949 | 0.00000200 | 25.54% | 0.00000784 | 0.00000995 | 0.00000768 | 3,742,980.00 |
| 10 Mar 2024 | 0.00000783 | 0.00000050 | 6.82% | 0.00000734 | 0.00000810 | 0.00000692 | 1,668,335.00 |
| 09 Mar 2024 | 0.00000733 | 0.00000021 | 2.95% | 0.00000714 | 0.00000762 | 0.00000703 | 497,645.00 |
| 08 Mar 2024 | 0.00000712 | -0.00000054 | -7.05% | 0.00000769 | 0.00000774 | 0.00000693 | 424,161.00 |
| 07 Mar 2024 | 0.00000766 | 0.00000006 | 0.79% | 0.00000760 | 0.00000797 | 0.00000744 | 680,923.00 |
| 06 Mar 2024 | 0.00000760 | 0.00000053 | 7.50% | 0.00000707 | 0.00000760 | 0.00000686 | 605,261.00 |
| 05 Mar 2024 | 0.00000707 | -0.00000014 | -1.94% | 0.00000719 | 0.00000787 | 0.00000679 | 877,197.00 |
| 04 Mar 2024 | 0.00000721 | -0.00000091 | -11.21% | 0.00000811 | 0.00000821 | 0.00000717 | 467,252.00 |
| 03 Mar 2024 | 0.00000812 | -0.00000009 | -1.10% | 0.00000820 | 0.00000831 | 0.00000768 | 619,383.00 |
| 02 Mar 2024 | 0.00000821 | 0.00000049 | 6.35% | 0.00000772 | 0.00000827 | 0.00000765 | 237,780.00 |
| 01 Mar 2024 | 0.00000772 | 0.00000016 | 2.12% | 0.00000759 | 0.00000781 | 0.00000745 | 293,839.00 |
| 29 Feb 2024 | 0.00000756 | 0.00000035 | 4.85% | 0.00000719 | 0.00000787 | 0.00000718 | 237,264.00 |
| 28 Feb 2024 | 0.00000721 | -0.00000076 | -9.54% | 0.00000798 | 0.00000815 | 0.00000671 | 674,124.00 |
| 27 Feb 2024 | 0.00000797 | -0.00000024 | -2.92% | 0.00000819 | 0.00000821 | 0.00000780 | 850,331.00 |
| 26 Feb 2024 | 0.00000821 | -0.00000019 | -2.26% | 0.00000837 | 0.00000848 | 0.00000810 | 237,724.00 |
| 25 Feb 2024 | 0.00000840 | -0.00000014 | -1.64% | 0.00000850 | 0.00000857 | 0.00000832 | 119,542.00 |
| 24 Feb 2024 | 0.00000854 | 0.00000024 | 2.89% | 0.00000835 | 0.00000863 | 0.00000813 | 242,139.00 |
| 23 Feb 2024 | 0.00000830 | -0.00000016 | -1.89% | 0.00000851 | 0.00000858 | 0.00000824 | 105,687.00 |
| 22 Feb 2024 | 0.00000846 | 0.00000014 | 1.68% | 0.00000834 | 0.00000874 | 0.00000819 | 149,112.00 |
| 21 Feb 2024 | 0.00000832 | -0.00000030 | -3.48% | 0.00000859 | 0.00000862 | 0.00000813 | 145,395.00 |
| 20 Feb 2024 | 0.00000862 | -0.00000046 | -5.07% | 0.00000915 | 0.00000915 | 0.00000838 | 169,931.00 |
| 19 Feb 2024 | 0.00000908 | 0.00000055 | 6.45% | 0.00000855 | 0.00000929 | 0.00000847 | 154,767.00 |
| 18 Feb 2024 | 0.00000853 | 0.00000007 | 0.83% | 0.00000851 | 0.00000860 | 0.00000833 | 144,599.00 |
| 17 Feb 2024 | 0.00000846 | 0.00000003 | 0.36% | 0.00000847 | 0.00000851 | 0.00000817 | 287,737.00 |
