Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
GMXBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.00040400 | -0.00001000 | -2.42% | 0.00041400 | 0.00041500 | 0.00040200 | 935.00 |
| 03 May 2024 | 0.00041400 | -0.00000500 | -1.19% | 0.00041900 | 0.00042500 | 0.00041200 | 1,601.00 |
| 02 May 2024 | 0.00041900 | -0.00001000 | -2.33% | 0.00042900 | 0.00043000 | 0.00041200 | 2,187.00 |
| 01 May 2024 | 0.00042900 | 0.00001400 | 3.37% | 0.00041700 | 0.00043400 | 0.00041000 | 1,832.00 |
| 30 Abr 2024 | 0.00041500 | 0.00000000 | 0.00% | 0.00041300 | 0.00041700 | 0.00039800 | 1,370.00 |
| 29 Abr 2024 | 0.00041500 | -0.00001000 | -2.35% | 0.00042500 | 0.00042700 | 0.00041100 | 1,029.00 |
| 28 Abr 2024 | 0.00042500 | -0.00001100 | -2.52% | 0.00043500 | 0.00043800 | 0.00042500 | 1,020.00 |
| 27 Abr 2024 | 0.00043600 | 0.00001600 | 3.81% | 0.00042200 | 0.00044200 | 0.00041300 | 1,299.00 |
| 26 Abr 2024 | 0.00042000 | -0.00000300 | -0.71% | 0.00042300 | 0.00042500 | 0.00041300 | 721.00 |
| 25 Abr 2024 | 0.00042300 | 0.00000600 | 1.44% | 0.00041700 | 0.00042900 | 0.00041400 | 1,195.00 |
| 24 Abr 2024 | 0.00041700 | -0.00001900 | -4.36% | 0.00043500 | 0.00044000 | 0.00041400 | 1,801.00 |
| 23 Abr 2024 | 0.00043600 | -0.00001400 | -3.11% | 0.00045000 | 0.00045300 | 0.00043400 | 762.00 |
| 22 Abr 2024 | 0.00045000 | -0.00000800 | -1.75% | 0.00046100 | 0.00046700 | 0.00045000 | 967.00 |
| 21 Abr 2024 | 0.00045800 | -0.00000700 | -1.51% | 0.00046300 | 0.00046900 | 0.00045000 | 799.00 |
| 20 Abr 2024 | 0.00046500 | 0.00001600 | 3.56% | 0.00044900 | 0.00047100 | 0.00044000 | 902.00 |
| 19 Abr 2024 | 0.00044900 | -0.00001300 | -2.81% | 0.00045900 | 0.00046200 | 0.00043700 | 1,804.00 |
| 18 Abr 2024 | 0.00046200 | 0.00000500 | 1.09% | 0.00045600 | 0.00046700 | 0.00044900 | 1,705.00 |
| 17 Abr 2024 | 0.00045700 | 0.00001100 | 2.47% | 0.00044400 | 0.00046900 | 0.00044000 | 1,475.00 |
| 16 Abr 2024 | 0.00044600 | 0.00000700 | 1.59% | 0.00043600 | 0.00047300 | 0.00043100 | 3,901.00 |
| 15 Abr 2024 | 0.00043900 | 0.00002800 | 6.81% | 0.00040900 | 0.00044400 | 0.00040100 | 5,522.00 |
| 14 Abr 2024 | 0.00041100 | 0.00003300 | 8.73% | 0.00037500 | 0.00041400 | 0.00036500 | 12,266.00 |
| 13 Abr 2024 | 0.00037800 | -0.00004800 | -11.27% | 0.00042600 | 0.00043800 | 0.00036000 | 9,798.00 |
| 12 Abr 2024 | 0.00042600 | -0.00008900 | -17.28% | 0.00051500 | 0.00051700 | 0.00036600 | 13,528.00 |
| 11 Abr 2024 | 0.00051500 | -0.00002300 | -4.28% | 0.00053600 | 0.00053600 | 0.00051000 | 1,235.00 |
| 10 Abr 2024 | 0.00053800 | -0.00001900 | -3.41% | 0.00055600 | 0.00055700 | 0.00053600 | 2,351.00 |
| 09 Abr 2024 | 0.00055700 | -0.00002200 | -3.80% | 0.00057900 | 0.00058500 | 0.00055600 | 1,185.00 |
| 08 Abr 2024 | 0.00057900 | -0.00001600 | -2.69% | 0.00059500 | 0.00059500 | 0.00053300 | 7,442.00 |
| 07 Abr 2024 | 0.00059500 | 0.00000800 | 1.36% | 0.00058800 | 0.00059700 | 0.00058500 | 420.00 |
| 06 Abr 2024 | 0.00058700 | -0.00000100 | -0.17% | 0.00058800 | 0.00059600 | 0.00058500 | 627.00 |
| 05 Abr 2024 | 0.00058800 | -0.00000600 | -1.01% | 0.00059500 | 0.00059700 | 0.00058000 | 1,447.00 |
| 04 Abr 2024 | 0.00059400 | -0.00001700 | -2.78% | 0.00061200 | 0.00061500 | 0.00059200 | 791.00 |
| 03 Abr 2024 | 0.00061100 | 0.00000400 | 0.66% | 0.00060600 | 0.00061700 | 0.00059600 | 4,381.00 |
| 02 Abr 2024 | 0.00060700 | -0.00001900 | -3.04% | 0.00062800 | 0.00063000 | 0.00059800 | 2,376.00 |
| 01 Abr 2024 | 0.00062600 | -0.00001500 | -2.34% | 0.00064200 | 0.00064400 | 0.00061300 | 778.00 |
| 31 Mar 2024 | 0.00064100 | 0.00000100 | 0.16% | 0.00064200 | 0.00065700 | 0.00064100 | 845.00 |
| 30 Mar 2024 | 0.00064000 | -0.00000100 | -0.16% | 0.00064000 | 0.00064900 | 0.00063900 | 690.00 |
| 29 Mar 2024 | 0.00064100 | 0.00000100 | 0.16% | 0.00064100 | 0.00064800 | 0.00063800 | 2,168.00 |
| 28 Mar 2024 | 0.00064000 | -0.00001100 | -1.69% | 0.00065100 | 0.00065200 | 0.00063500 | 2,075.00 |
| 27 Mar 2024 | 0.00065100 | -0.00002100 | -3.13% | 0.00067200 | 0.00067300 | 0.00065000 | 2,872.00 |
| 26 Mar 2024 | 0.00067200 | -0.00000400 | -0.59% | 0.00067700 | 0.00068900 | 0.00066100 | 2,499.00 |
| 25 Mar 2024 | 0.00067600 | -0.00001300 | -1.89% | 0.00068800 | 0.00069800 | 0.00067400 | 2,845.00 |
| 24 Mar 2024 | 0.00068900 | -0.00001100 | -1.57% | 0.00070200 | 0.00070300 | 0.00068600 | 907.00 |
| 23 Mar 2024 | 0.00070000 | 0.00000400 | 0.57% | 0.00069800 | 0.00070600 | 0.00069400 | 1,441.00 |
| 22 Mar 2024 | 0.00069600 | -0.00001600 | -2.25% | 0.00071300 | 0.00071300 | 0.00069000 | 1,746.00 |
| 21 Mar 2024 | 0.00071200 | 0.00000700 | 0.99% | 0.00070700 | 0.00072000 | 0.00069100 | 2,238.00 |
| 20 Mar 2024 | 0.00070500 | 0.00001500 | 2.17% | 0.00069200 | 0.00071900 | 0.00068100 | 1,940.00 |
| 19 Mar 2024 | 0.00069000 | -0.00002700 | -3.77% | 0.00071600 | 0.00071800 | 0.00067200 | 3,877.00 |
| 18 Mar 2024 | 0.00071700 | -0.00002300 | -3.11% | 0.00073700 | 0.00074200 | 0.00070900 | 3,247.00 |
| 17 Mar 2024 | 0.00074000 | -0.00000800 | -1.07% | 0.00074800 | 0.00075200 | 0.00073000 | 2,932.00 |
| 16 Mar 2024 | 0.00074800 | -0.00001600 | -2.09% | 0.00076500 | 0.00077900 | 0.00073700 | 3,089.00 |
| 15 Mar 2024 | 0.00076400 | -0.00007100 | -8.50% | 0.00079200 | 0.00079300 | 0.00075100 | 1,776.00 |
| 14 Mar 2024 | 0.00083500 | 0.00000000 | 0.00% | 0.00083500 | 0.00083500 | 0.00083500 | 0.00 |
| 13 Mar 2024 | 0.00083500 | 0.00002300 | 2.83% | 0.00081200 | 0.00086200 | 0.00081100 | 4,684.00 |
| 12 Mar 2024 | 0.00081200 | -0.00000200 | -0.25% | 0.00081300 | 0.00082200 | 0.00079000 | 4,773.00 |
| 11 Mar 2024 | 0.00081400 | 0.00002600 | 3.30% | 0.00079100 | 0.00081500 | 0.00077300 | 3,515.00 |
| 10 Mar 2024 | 0.00078800 | -0.00002700 | -3.31% | 0.00082000 | 0.00082100 | 0.00077700 | 2,870.00 |
| 09 Mar 2024 | 0.00081500 | -0.00000800 | -0.97% | 0.00082400 | 0.00083700 | 0.00080800 | 2,017.00 |
| 08 Mar 2024 | 0.00082300 | -0.00002900 | -3.40% | 0.00085600 | 0.00086500 | 0.00081400 | 2,132.00 |
| 07 Mar 2024 | 0.00085200 | 0.00004700 | 5.84% | 0.00080900 | 0.00086600 | 0.00078800 | 2,475.00 |
| 06 Mar 2024 | 0.00080500 | 0.00001100 | 1.39% | 0.00079800 | 0.00081200 | 0.00078200 | 3,119.00 |
| 05 Mar 2024 | 0.00079400 | -0.00003200 | -3.87% | 0.00082700 | 0.00087400 | 0.00075400 | 5,544.00 |
| 04 Mar 2024 | 0.00082600 | -0.00010600 | -11.37% | 0.00093000 | 0.00093700 | 0.00082400 | 2,350.00 |
| 03 Mar 2024 | 0.00093200 | -0.00001000 | -1.06% | 0.00094100 | 0.00095600 | 0.00091300 | 3,655.00 |
| 02 Mar 2024 | 0.00094200 | 0.00004600 | 5.13% | 0.00089400 | 0.00094200 | 0.00089000 | 2,445.00 |
| 01 Mar 2024 | 0.00089600 | 0.00006500 | 7.82% | 0.00083100 | 0.00092500 | 0.00083100 | 3,178.00 |
| 29 Feb 2024 | 0.00083100 | 0.00001100 | 1.34% | 0.00082200 | 0.00085000 | 0.00080500 | 3,434.00 |
| 28 Feb 2024 | 0.00082000 | -0.00009100 | -9.99% | 0.00091300 | 0.00092100 | 0.00080700 | 3,571.00 |
| 27 Feb 2024 | 0.00091100 | -0.00003700 | -3.90% | 0.00094800 | 0.00094800 | 0.00090800 | 3,609.00 |
| 26 Feb 2024 | 0.00094800 | -0.00005300 | -5.29% | 0.00100000 | 0.00101000 | 0.00094100 | 3,676.00 |
| 25 Feb 2024 | 0.00100100 | 0.00001600 | 1.62% | 0.00097800 | 0.00100200 | 0.00096200 | 1,890.00 |
| 24 Feb 2024 | 0.00098500 | 0.00006800 | 7.42% | 0.00091900 | 0.00099900 | 0.00090500 | 2,766.00 |
| 23 Feb 2024 | 0.00091700 | 0.00001600 | 1.78% | 0.00090400 | 0.00092500 | 0.00088000 | 2,683.00 |
| 22 Feb 2024 | 0.00090100 | 0.00001100 | 1.24% | 0.00089000 | 0.00091300 | 0.00087800 | 1,171.00 |
| 21 Feb 2024 | 0.00089000 | -0.00002500 | -2.73% | 0.00091500 | 0.00091800 | 0.00086800 | 923.00 |
| 20 Feb 2024 | 0.00091500 | -0.00003100 | -3.28% | 0.00094800 | 0.00095000 | 0.00089100 | 1,620.00 |
| 19 Feb 2024 | 0.00094600 | 0.00002000 | 2.16% | 0.00092800 | 0.00095900 | 0.00091800 | 3,031.00 |
| 18 Feb 2024 | 0.00092600 | 0.00006600 | 7.67% | 0.00086000 | 0.00092800 | 0.00085500 | 1,461.00 |
| 17 Feb 2024 | 0.00086000 | 0.00000200 | 0.23% | 0.00085900 | 0.00086400 | 0.00085300 | 608.00 |
| 16 Feb 2024 | 0.00085800 | 0.00000000 | 0.00% | 0.00086100 | 0.00088100 | 0.00084400 | 1,376.00 |
| 15 Feb 2024 | 0.00085800 | 0.00001600 | 1.90% | 0.00084300 | 0.00086500 | 0.00083600 | 1,424.00 |
| 14 Feb 2024 | 0.00084200 | -0.00000400 | -0.47% | 0.00084600 | 0.00085800 | 0.00083200 | 1,842.00 |
| 13 Feb 2024 | 0.00084600 | -0.00003100 | -3.53% | 0.00087900 | 0.00087900 | 0.00084400 | 1,664.00 |
| 12 Feb 2024 | 0.00087700 | 0.00001200 | 1.39% | 0.00086200 | 0.00088400 | 0.00084400 | 1,234.00 |
| 11 Feb 2024 | 0.00086500 | -0.00004500 | -4.95% | 0.00090700 | 0.00091500 | 0.00085800 | 3,904.00 |
| 10 Feb 2024 | 0.00091000 | -0.00005600 | -5.80% | 0.00096600 | 0.00096900 | 0.00090700 | 3,624.00 |
| 09 Feb 2024 | 0.00096600 | -0.00002100 | -2.13% | 0.00098800 | 0.00099000 | 0.00095000 | 1,285.00 |
| 08 Feb 2024 | 0.00098700 | -0.00002200 | -2.18% | 0.00100900 | 0.00101200 | 0.00098600 | 369.00 |
| 07 Feb 2024 | 0.00100900 | -0.00000200 | -0.20% | 0.00101100 | 0.00103100 | 0.00100400 | 407.00 |
| 06 Feb 2024 | 0.00101100 | 0.00000900 | 0.90% | 0.00100000 | 0.00101600 | 0.00099700 | 532.00 |
| 05 Feb 2024 | 0.00100200 | 0.00000900 | 0.91% | 0.00099300 | 0.00100900 | 0.00098900 | 274.00 |
| 04 Feb 2024 | 0.00099300 | -0.00001100 | -1.10% | 0.00100000 | 0.00100300 | 0.00098700 | 639.00 |
| 03 Feb 2024 | 0.00100400 | -0.00000100 | -0.10% | 0.00100700 | 0.00101800 | 0.00100200 | 544.00 |
