Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.GLMUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0.3539 | 0.0156 | 4.61% | 0.3404 | 0.3556 | 0.3304 | 4,408,116.00 |
| 29 Jun 2024 | 0.3383 | -0.0121 | -3.45% | 0.3519 | 0.3569 | 0.3329 | 2,848,121.00 |
| 28 Jun 2024 | 0.3504 | -0.0106 | -2.94% | 0.3608 | 0.3656 | 0.3485 | 2,331,950.00 |
| 27 Jun 2024 | 0.361 | 0.0055 | 1.55% | 0.3576 | 0.3656 | 0.3442 | 3,156,130.00 |
| 26 Jun 2024 | 0.3555 | -0.0178 | -4.77% | 0.3725 | 0.3784 | 0.3544 | 2,991,563.00 |
| 25 Jun 2024 | 0.3733 | 0.0164 | 4.60% | 0.3631 | 0.378 | 0.3591 | 4,936,475.00 |
| 24 Jun 2024 | 0.3569 | -0.0025 | -0.70% | 0.3607 | 0.3624 | 0.3381 | 7,786,509.00 |
| 23 Jun 2024 | 0.3594 | -0.0203 | -5.35% | 0.3784 | 0.3844 | 0.3579 | 3,037,429.00 |
| 22 Jun 2024 | 0.3797 | 0.0115 | 3.12% | 0.3683 | 0.3867 | 0.3595 | 5,279,853.00 |
| 21 Jun 2024 | 0.3682 | 0.0013 | 0.35% | 0.3704 | 0.3797 | 0.3583 | 7,976,311.00 |
| 20 Jun 2024 | 0.3669 | -0.0037 | -1.00% | 0.370 | 0.392 | 0.3621 | 7,308,464.00 |
| 19 Jun 2024 | 0.3706 | 0.0032 | 0.87% | 0.3652 | 0.3779 | 0.356 | 7,525,660.00 |
| 18 Jun 2024 | 0.3674 | -0.0047 | -1.26% | 0.3742 | 0.4135 | 0.3511 | 44,796,916.00 |
| 17 Jun 2024 | 0.3721 | -0.0565 | -13.18% | 0.4263 | 0.4294 | 0.367 | 13,789,773.00 |
| 16 Jun 2024 | 0.4286 | 0.0011 | 0.26% | 0.4264 | 0.4394 | 0.4223 | 5,073,220.00 |
| 15 Jun 2024 | 0.4275 | 0.0131 | 3.16% | 0.4168 | 0.4406 | 0.4124 | 6,443,543.00 |
| 14 Jun 2024 | 0.4144 | -0.011 | -2.59% | 0.4241 | 0.4507 | 0.4058 | 11,861,179.00 |
| 13 Jun 2024 | 0.4254 | -0.032 | -7.00% | 0.4586 | 0.4591 | 0.4224 | 5,375,082.00 |
| 12 Jun 2024 | 0.4574 | 0.0382 | 9.11% | 0.4213 | 0.4751 | 0.416 | 14,233,555.00 |
| 11 Jun 2024 | 0.4192 | -0.0203 | -4.62% | 0.4426 | 0.4468 | 0.4105 | 6,221,841.00 |
| 10 Jun 2024 | 0.4395 | -0.0075 | -1.68% | 0.446 | 0.4518 | 0.4283 | 2,828,728.00 |
| 09 Jun 2024 | 0.447 | 0.0129 | 2.97% | 0.433 | 0.4495 | 0.4265 | 3,275,745.00 |
| 08 Jun 2024 | 0.4341 | -0.0316 | -6.79% | 0.4633 | 0.4655 | 0.4279 | 5,715,260.00 |
| 07 Jun 2024 | 0.4657 | -0.0213 | -4.37% | 0.4863 | 0.5017 | 0.400 | 10,308,520.00 |
| 06 Jun 2024 | 0.487 | -0.0182 | -3.60% | 0.5068 | 0.5146 | 0.4775 | 4,687,764.00 |
| 05 Jun 2024 | 0.5052 | 0.0291 | 6.11% | 0.4779 | 0.5167 | 0.4779 | 12,418,771.00 |
| 04 Jun 2024 | 0.4761 | -0.0013 | -0.27% | 0.476 | 0.4788 | 0.4599 | 4,218,398.00 |
| 03 Jun 2024 | 0.4774 | -0.0079 | -1.63% | 0.4844 | 0.4965 | 0.4695 | 3,644,414.00 |
| 02 Jun 2024 | 0.4853 | -0.0122 | -2.45% | 0.498 | 0.5014 | 0.4834 | 2,573,087.00 |
| 01 Jun 2024 | 0.4975 | -0.009 | -1.78% | 0.5066 | 0.5071 | 0.4949 | 2,254,514.00 |
| 31 May 2024 | 0.5065 | -0.0005 | -0.10% | 0.5062 | 0.5116 | 0.4941 | 3,794,897.00 |
| 30 May 2024 | 0.507 | -0.0149 | -2.85% | 0.5252 | 0.5312 | 0.4986 | 4,937,677.00 |
| 29 May 2024 | 0.5219 | 0.004 | 0.77% | 0.5197 | 0.5374 | 0.5137 | 6,665,167.00 |
| 28 May 2024 | 0.5179 | -0.0083 | -1.58% | 0.5268 | 0.5268 | 0.5043 | 5,325,057.00 |
| 27 May 2024 | 0.5262 | 0.0051 | 0.98% | 0.5207 | 0.536 | 0.5115 | 6,160,381.00 |
| 26 May 2024 | 0.5211 | -0.0046 | -0.88% | 0.5247 | 0.5272 | 0.5132 | 4,154,492.00 |
| 25 May 2024 | 0.5257 | 0.0034 | 0.65% | 0.5222 | 0.5323 | 0.5201 | 3,272,851.00 |
| 24 May 2024 | 0.5223 | -0.0015 | -0.29% | 0.5221 | 0.5299 | 0.5048 | 5,618,286.00 |
| 23 May 2024 | 0.5238 | -0.0265 | -4.82% | 0.5498 | 0.5544 | 0.5014 | 12,459,235.00 |
| 22 May 2024 | 0.5503 | -0.0143 | -2.53% | 0.5625 | 0.5638 | 0.5354 | 7,060,777.00 |
| 21 May 2024 | 0.5646 | 0.0059 | 1.06% | 0.5573 | 0.5823 | 0.5483 | 15,613,076.00 |
| 20 May 2024 | 0.5587 | 0.0509 | 10.02% | 0.5204 | 0.5595 | 0.5138 | 20,084,105.00 |
| 19 May 2024 | 0.5078 | -0.0281 | -5.24% | 0.5325 | 0.5356 | 0.5016 | 4,209,844.00 |
| 18 May 2024 | 0.5359 | -0.0045 | -0.83% | 0.5407 | 0.5483 | 0.5319 | 4,856,126.00 |
| 17 May 2024 | 0.5404 | 0.0105 | 1.98% | 0.5306 | 0.5471 | 0.5223 | 5,127,697.00 |
| 16 May 2024 | 0.5299 | -0.011 | -2.03% | 0.5492 | 0.5552 | 0.5204 | 8,803,302.00 |
| 15 May 2024 | 0.5409 | 0.0392 | 7.81% | 0.5003 | 0.5449 | 0.4951 | 12,418,411.00 |
| 14 May 2024 | 0.5017 | -0.0376 | -6.97% | 0.5355 | 0.5386 | 0.498 | 11,982,556.00 |
| 13 May 2024 | 0.5393 | 0.0049 | 0.92% | 0.5365 | 0.5541 | 0.5022 | 17,063,425.00 |
| 12 May 2024 | 0.5344 | -0.0187 | -3.38% | 0.5501 | 0.5602 | 0.5266 | 7,832,266.00 |
| 11 May 2024 | 0.5531 | -0.019 | -3.32% | 0.5753 | 0.5822 | 0.5465 | 14,071,490.00 |
| 10 May 2024 | 0.5721 | 0.0061 | 1.08% | 0.5628 | 0.6414 | 0.5558 | 39,742,747.00 |
| 09 May 2024 | 0.566 | 0.0228 | 4.20% | 0.5485 | 0.5797 | 0.5423 | 17,624,880.00 |
| 08 May 2024 | 0.5432 | -0.0288 | -5.03% | 0.5625 | 0.5847 | 0.5391 | 17,738,005.00 |
| 07 May 2024 | 0.572 | -0.0204 | -3.44% | 0.5925 | 0.6147 | 0.5709 | 24,436,169.00 |
| 06 May 2024 | 0.5924 | -0.0281 | -4.53% | 0.6199 | 0.6426 | 0.5834 | 38,875,606.00 |
| 05 May 2024 | 0.6205 | 0.0444 | 7.71% | 0.5742 | 0.6682 | 0.5568 | 86,125,445.00 |
| 04 May 2024 | 0.5761 | 0.118 | 25.76% | 0.4544 | 0.5954 | 0.4474 | 71,948,681.00 |
| 03 May 2024 | 0.4581 | 0.0127 | 2.85% | 0.4455 | 0.4749 | 0.4345 | 18,095,731.00 |
| 02 May 2024 | 0.4454 | -0.0143 | -3.11% | 0.4528 | 0.4549 | 0.432 | 23,898,338.00 |
| 01 May 2024 | 0.4597 | -0.0339 | -6.87% | 0.4919 | 0.4925 | 0.436 | 30,261,665.00 |
| 30 Abr 2024 | 0.4936 | -0.0308 | -5.87% | 0.5275 | 0.5316 | 0.4782 | 33,865,012.00 |
| 29 Abr 2024 | 0.5244 | -0.0077 | -1.45% | 0.5213 | 0.584 | 0.4935 | 84,068,904.00 |
| 28 Abr 2024 | 0.5321 | 0.040 | 8.13% | 0.4756 | 0.6077 | 0.462 | 139,275,318.00 |
| 27 Abr 2024 | 0.4921 | 0.110 | 28.79% | 0.3845 | 0.5958 | 0.3845 | 263,588,122.00 |
| 26 Abr 2024 | 0.3821 | -0.0067 | -1.72% | 0.3893 | 0.3926 | 0.3766 | 4,144,853.00 |
| 25 Abr 2024 | 0.3888 | -0.0024 | -0.61% | 0.3919 | 0.3972 | 0.3752 | 5,829,064.00 |
| 24 Abr 2024 | 0.3912 | -0.0252 | -6.05% | 0.4172 | 0.4213 | 0.3873 | 6,169,811.00 |
| 23 Abr 2024 | 0.4164 | -0.0104 | -2.44% | 0.4251 | 0.4324 | 0.4123 | 4,787,790.00 |
| 22 Abr 2024 | 0.4268 | 0.0226 | 5.59% | 0.4062 | 0.4408 | 0.4017 | 13,226,605.00 |
| 21 Abr 2024 | 0.4042 | -0.0003 | -0.07% | 0.4026 | 0.4115 | 0.3869 | 7,700,532.00 |
| 20 Abr 2024 | 0.4045 | 0.0354 | 9.59% | 0.3698 | 0.4059 | 0.3635 | 8,346,176.00 |
| 19 Abr 2024 | 0.3691 | 0.00 | 0.00% | 0.367 | 0.3787 | 0.3372 | 8,653,707.00 |
| 18 Abr 2024 | 0.3691 | 0.0215 | 6.19% | 0.3493 | 0.3732 | 0.3398 | 8,472,522.00 |
| 17 Abr 2024 | 0.3476 | -0.0158 | -4.35% | 0.3619 | 0.3679 | 0.3357 | 8,724,659.00 |
| 16 Abr 2024 | 0.3634 | -0.0015 | -0.41% | 0.3643 | 0.3743 | 0.3464 | 9,848,343.00 |
| 15 Abr 2024 | 0.3649 | -0.0238 | -6.12% | 0.385 | 0.4024 | 0.351 | 13,057,294.00 |
| 14 Abr 2024 | 0.3887 | 0.0355 | 10.05% | 0.3514 | 0.3984 | 0.3341 | 16,370,741.00 |
| 13 Abr 2024 | 0.3532 | -0.068 | -16.14% | 0.4197 | 0.431 | 0.3035 | 27,073,196.00 |
| 12 Abr 2024 | 0.4212 | -0.0908 | -17.73% | 0.5115 | 0.550 | 0.353 | 25,693,150.00 |
| 11 Abr 2024 | 0.512 | -0.017 | -3.21% | 0.5223 | 0.5255 | 0.500 | 6,022,631.00 |
| 10 Abr 2024 | 0.529 | -0.0181 | -3.31% | 0.5446 | 0.5636 | 0.5058 | 12,810,271.00 |
| 09 Abr 2024 | 0.5471 | -0.0322 | -5.56% | 0.5916 | 0.6053 | 0.5416 | 11,832,235.00 |
| 08 Abr 2024 | 0.5793 | 0.0142 | 2.51% | 0.557 | 0.5876 | 0.5463 | 9,654,583.00 |
| 07 Abr 2024 | 0.5651 | 0.0254 | 4.71% | 0.5516 | 0.5657 | 0.5422 | 5,535,362.00 |
| 06 Abr 2024 | 0.5397 | 0.0128 | 2.43% | 0.5247 | 0.5424 | 0.5211 | 5,144,092.00 |
| 05 Abr 2024 | 0.5269 | -0.0215 | -3.92% | 0.5577 | 0.573 | 0.5023 | 13,336,546.00 |
| 04 Abr 2024 | 0.5484 | 0.0358 | 6.98% | 0.5147 | 0.5493 | 0.4953 | 7,912,962.00 |
| 03 Abr 2024 | 0.5126 | -0.0133 | -2.53% | 0.5235 | 0.5369 | 0.4932 | 11,699,783.00 |
| 02 Abr 2024 | 0.5259 | -0.0396 | -7.00% | 0.5815 | 0.6041 | 0.5135 | 21,034,529.00 |
