Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.GLMRUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.296 | -0.0007 | -0.24% | 0.2962 | 0.326 | 0.2906 | 11,427,427.00 |
| 21 May 2024 | 0.2967 | 0.0089 | 3.09% | 0.2888 | 0.2995 | 0.2838 | 8,208,535.00 |
| 20 May 2024 | 0.2878 | 0.0269 | 10.31% | 0.2615 | 0.2973 | 0.2564 | 11,042,313.00 |
| 19 May 2024 | 0.2609 | -0.0137 | -4.99% | 0.2734 | 0.280 | 0.2555 | 5,179,592.00 |
| 18 May 2024 | 0.2746 | 0.001 | 0.37% | 0.2738 | 0.277 | 0.268 | 4,069,682.00 |
| 17 May 2024 | 0.2736 | 0.0115 | 4.39% | 0.2625 | 0.2842 | 0.2609 | 7,248,548.00 |
| 16 May 2024 | 0.2621 | -0.0095 | -3.50% | 0.2717 | 0.2775 | 0.2564 | 8,632,448.00 |
| 15 May 2024 | 0.2716 | 0.0144 | 5.60% | 0.2581 | 0.2762 | 0.2425 | 18,653,570.00 |
| 14 May 2024 | 0.2572 | -0.0147 | -5.41% | 0.2713 | 0.2752 | 0.256 | 16,841,381.00 |
| 13 May 2024 | 0.2719 | -0.0041 | -1.49% | 0.2768 | 0.2857 | 0.2637 | 15,911,125.00 |
| 12 May 2024 | 0.276 | -0.0049 | -1.74% | 0.2808 | 0.2838 | 0.2738 | 5,101,146.00 |
| 11 May 2024 | 0.2809 | -0.0027 | -0.95% | 0.2843 | 0.2899 | 0.2794 | 5,037,915.00 |
| 10 May 2024 | 0.2836 | -0.0147 | -4.93% | 0.2973 | 0.3061 | 0.2791 | 16,395,877.00 |
| 09 May 2024 | 0.2983 | 0.0104 | 3.61% | 0.2882 | 0.3053 | 0.2821 | 17,267,925.00 |
| 08 May 2024 | 0.2879 | -0.0003 | -0.10% | 0.2882 | 0.2974 | 0.2798 | 14,874,668.00 |
| 07 May 2024 | 0.2882 | -0.0098 | -3.29% | 0.2982 | 0.3048 | 0.2872 | 7,037,027.00 |
| 06 May 2024 | 0.298 | -0.0116 | -3.75% | 0.3092 | 0.3213 | 0.2959 | 10,819,774.00 |
| 05 May 2024 | 0.3096 | 0.006 | 1.98% | 0.3034 | 0.3149 | 0.2952 | 8,004,055.00 |
| 04 May 2024 | 0.3036 | -0.0032 | -1.04% | 0.3057 | 0.3097 | 0.3008 | 6,866,719.00 |
| 03 May 2024 | 0.3068 | 0.0105 | 3.54% | 0.2974 | 0.3099 | 0.2854 | 12,110,107.00 |
| 02 May 2024 | 0.2963 | 0.0074 | 2.56% | 0.2881 | 0.3027 | 0.2787 | 10,744,120.00 |
| 01 May 2024 | 0.2889 | 0.0083 | 2.96% | 0.2827 | 0.2978 | 0.2619 | 15,808,722.00 |
| 30 Abr 2024 | 0.2806 | -0.018 | -6.03% | 0.2981 | 0.3021 | 0.2655 | 15,033,897.00 |
| 29 Abr 2024 | 0.2986 | -0.0009 | -0.30% | 0.3008 | 0.3032 | 0.2882 | 9,145,489.00 |
| 28 Abr 2024 | 0.2995 | -0.012 | -3.85% | 0.3131 | 0.3211 | 0.2976 | 10,536,374.00 |
| 27 Abr 2024 | 0.3115 | -0.001 | -0.32% | 0.3138 | 0.3162 | 0.2988 | 9,234,459.00 |
| 26 Abr 2024 | 0.3125 | -0.0125 | -3.85% | 0.3254 | 0.3261 | 0.3106 | 7,788,038.00 |
| 25 Abr 2024 | 0.325 | 0.0007 | 0.22% | 0.3261 | 0.3317 | 0.3126 | 9,246,623.00 |
| 24 Abr 2024 | 0.3243 | -0.021 | -6.08% | 0.3468 | 0.3576 | 0.3207 | 12,969,022.00 |
| 23 Abr 2024 | 0.3453 | 0.0024 | 0.70% | 0.3418 | 0.3537 | 0.3343 | 8,554,157.00 |
| 22 Abr 2024 | 0.3429 | 0.0136 | 4.13% | 0.3312 | 0.350 | 0.3272 | 9,596,228.00 |
| 21 Abr 2024 | 0.3293 | -0.0063 | -1.88% | 0.3352 | 0.3396 | 0.321 | 7,178,687.00 |
| 20 Abr 2024 | 0.3356 | 0.0261 | 8.43% | 0.3097 | 0.3379 | 0.3048 | 7,461,865.00 |
| 19 Abr 2024 | 0.3095 | 0.0048 | 1.58% | 0.3038 | 0.3187 | 0.281 | 12,455,696.00 |
| 18 Abr 2024 | 0.3047 | 0.0094 | 3.18% | 0.2964 | 0.3094 | 0.2875 | 11,413,450.00 |
| 17 Abr 2024 | 0.2953 | -0.0101 | -3.31% | 0.3041 | 0.3078 | 0.2833 | 14,942,478.00 |
| 16 Abr 2024 | 0.3054 | 0.0036 | 1.19% | 0.3017 | 0.3094 | 0.2863 | 14,378,094.00 |
| 15 Abr 2024 | 0.3018 | -0.0133 | -4.22% | 0.3126 | 0.3329 | 0.289 | 19,752,739.00 |
| 14 Abr 2024 | 0.3151 | 0.0224 | 7.65% | 0.293 | 0.3196 | 0.279 | 23,421,948.00 |
| 13 Abr 2024 | 0.2927 | -0.0518 | -15.04% | 0.3435 | 0.3584 | 0.2378 | 44,736,812.00 |
| 12 Abr 2024 | 0.3445 | -0.0885 | -20.44% | 0.4342 | 0.4408 | 0.323 | 31,188,540.00 |
| 11 Abr 2024 | 0.433 | -0.0078 | -1.77% | 0.4392 | 0.449 | 0.427 | 6,860,672.00 |
| 10 Abr 2024 | 0.4408 | -0.0064 | -1.43% | 0.4461 | 0.4506 | 0.416 | 11,324,460.00 |
| 09 Abr 2024 | 0.4472 | -0.0322 | -6.72% | 0.482 | 0.4872 | 0.4444 | 14,784,526.00 |
| 08 Abr 2024 | 0.4794 | 0.0128 | 2.74% | 0.4692 | 0.4874 | 0.4567 | 15,238,992.00 |
| 07 Abr 2024 | 0.4666 | 0.0282 | 6.43% | 0.4383 | 0.4704 | 0.4364 | 22,140,227.00 |
| 06 Abr 2024 | 0.4384 | 0.021 | 5.03% | 0.4166 | 0.4428 | 0.415 | 10,240,717.00 |
| 05 Abr 2024 | 0.4174 | -0.0137 | -3.18% | 0.4293 | 0.4309 | 0.4018 | 8,513,525.00 |
| 04 Abr 2024 | 0.4311 | 0.0074 | 1.75% | 0.4248 | 0.444 | 0.4118 | 11,038,520.00 |
| 03 Abr 2024 | 0.4237 | 0.0064 | 1.53% | 0.4179 | 0.444 | 0.4002 | 14,343,289.00 |
| 02 Abr 2024 | 0.4173 | -0.0376 | -8.27% | 0.4548 | 0.4561 | 0.4079 | 18,876,143.00 |
| 01 Abr 2024 | 0.4549 | -0.0392 | -7.93% | 0.4952 | 0.4969 | 0.4431 | 17,255,781.00 |
| 31 Mar 2024 | 0.4941 | 0.0092 | 1.90% | 0.4845 | 0.4969 | 0.4829 | 9,542,058.00 |
| 30 Mar 2024 | 0.4849 | -0.0145 | -2.90% | 0.499 | 0.522 | 0.4805 | 15,262,697.00 |
| 29 Mar 2024 | 0.4994 | -0.0084 | -1.65% | 0.5075 | 0.5126 | 0.4855 | 18,563,476.00 |
| 28 Mar 2024 | 0.5078 | -0.0019 | -0.37% | 0.5093 | 0.5185 | 0.4967 | 14,039,982.00 |
| 27 Mar 2024 | 0.5097 | -0.0199 | -3.76% | 0.5282 | 0.5552 | 0.5064 | 23,383,368.00 |
| 26 Mar 2024 | 0.5296 | -0.0121 | -2.23% | 0.5398 | 0.5634 | 0.5198 | 22,822,133.00 |
| 25 Mar 2024 | 0.5417 | 0.0148 | 2.81% | 0.5254 | 0.5634 | 0.5234 | 20,034,217.00 |
| 24 Mar 2024 | 0.5269 | 0.033 | 6.68% | 0.4964 | 0.533 | 0.4857 | 16,750,497.00 |
| 23 Mar 2024 | 0.4939 | 0.0001 | 0.02% | 0.4922 | 0.5148 | 0.4875 | 12,576,149.00 |
| 22 Mar 2024 | 0.4938 | -0.0224 | -4.34% | 0.5133 | 0.5333 | 0.4793 | 18,803,149.00 |
| 21 Mar 2024 | 0.5162 | -0.015 | -2.82% | 0.5299 | 0.5422 | 0.5018 | 17,571,730.00 |
| 20 Mar 2024 | 0.5312 | 0.051 | 10.62% | 0.4826 | 0.5339 | 0.4572 | 16,291,501.00 |
| 19 Mar 2024 | 0.4802 | -0.0679 | -12.39% | 0.549 | 0.5533 | 0.466 | 23,826,827.00 |
| 18 Mar 2024 | 0.5481 | -0.0439 | -7.42% | 0.5885 | 0.6069 | 0.5389 | 19,289,413.00 |
| 17 Mar 2024 | 0.592 | 0.0441 | 8.05% | 0.5531 | 0.6198 | 0.5138 | 27,244,849.00 |
| 16 Mar 2024 | 0.5479 | -0.055 | -9.12% | 0.6006 | 0.6244 | 0.5299 | 18,623,341.00 |
| 15 Mar 2024 | 0.6029 | -0.0644 | -9.65% | 0.6394 | 0.6499 | 0.5428 | 17,050,809.00 |
| 14 Mar 2024 | 0.6673 | 0.00 | 0.00% | 0.6673 | 0.6673 | 0.6673 | 0.00 |
| 13 Mar 2024 | 0.6673 | 0.039 | 6.21% | 0.6254 | 0.7292 | 0.6153 | 42,578,133.00 |
| 12 Mar 2024 | 0.6283 | -0.0574 | -8.37% | 0.6892 | 0.6994 | 0.5965 | 41,311,773.00 |
| 11 Mar 2024 | 0.6857 | 0.1464 | 27.15% | 0.5387 | 0.7196 | 0.5198 | 105,336,633.00 |
| 10 Mar 2024 | 0.5393 | 0.0371 | 7.39% | 0.5026 | 0.570 | 0.482 | 46,609,288.00 |
| 09 Mar 2024 | 0.5022 | 0.0174 | 3.59% | 0.4848 | 0.5099 | 0.4801 | 27,031,357.00 |
| 08 Mar 2024 | 0.4848 | -0.0267 | -5.22% | 0.5141 | 0.520 | 0.4641 | 16,780,568.00 |
| 07 Mar 2024 | 0.5115 | 0.0093 | 1.85% | 0.501 | 0.520 | 0.4904 | 19,415,696.00 |
| 06 Mar 2024 | 0.5022 | 0.0515 | 11.43% | 0.4529 | 0.5027 | 0.4298 | 23,519,973.00 |
| 05 Mar 2024 | 0.4507 | -0.0411 | -8.36% | 0.4908 | 0.520 | 0.3777 | 27,133,705.00 |
| 04 Mar 2024 | 0.4918 | -0.0209 | -4.08% | 0.5118 | 0.5236 | 0.4762 | 23,882,982.00 |
| 03 Mar 2024 | 0.5127 | 0.0041 | 0.81% | 0.5083 | 0.5226 | 0.4692 | 21,130,520.00 |
| 02 Mar 2024 | 0.5086 | 0.0273 | 5.67% | 0.4813 | 0.5087 | 0.4732 | 16,817,542.00 |
| 01 Mar 2024 | 0.4813 | 0.0198 | 4.29% | 0.4648 | 0.4862 | 0.4575 | 16,256,545.00 |
| 29 Feb 2024 | 0.4615 | 0.0099 | 2.19% | 0.4517 | 0.4946 | 0.447 | 23,136,977.00 |
| 28 Feb 2024 | 0.4516 | -0.0046 | -1.01% | 0.4562 | 0.4721 | 0.4042 | 24,046,668.00 |
| 27 Feb 2024 | 0.4562 | 0.0085 | 1.90% | 0.4472 | 0.4626 | 0.4391 | 15,993,395.00 |
| 26 Feb 2024 | 0.4477 | 0.0135 | 3.11% | 0.4336 | 0.4529 | 0.4204 | 13,253,306.00 |
| 25 Feb 2024 | 0.4342 | -0.0042 | -0.96% | 0.4383 | 0.4427 | 0.428 | 9,661,478.00 |
| 24 Feb 2024 | 0.4384 | 0.0173 | 4.11% | 0.4235 | 0.4459 | 0.4109 | 8,882,318.00 |
| 23 Feb 2024 | 0.4211 | -0.0143 | -3.28% | 0.4358 | 0.4421 | 0.4166 | 10,431,615.00 |
