Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.GMXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 24.71 | -0.410 | -1.63% | 25.19 | 25.73 | 24.68 | 70,750.00 |
| 06 May 2024 | 25.12 | -0.780 | -3.01% | 25.94 | 26.94 | 25.07 | 138,586.00 |
| 05 May 2024 | 25.90 | 0.100 | 0.39% | 25.78 | 26.10 | 25.16 | 69,038.00 |
| 04 May 2024 | 25.80 | -0.240 | -0.92% | 26.01 | 26.30 | 25.57 | 86,747.00 |
| 03 May 2024 | 26.04 | 1.28 | 5.17% | 24.80 | 26.29 | 24.51 | 140,791.00 |
| 02 May 2024 | 24.76 | -0.260 | -1.04% | 25.03 | 25.20 | 23.88 | 164,062.00 |
| 01 May 2024 | 25.02 | -0.190 | -0.75% | 25.35 | 25.54 | 23.38 | 142,517.00 |
| 30 Abr 2024 | 25.21 | -1.18 | -4.47% | 26.36 | 26.70 | 24.11 | 139,168.00 |
| 29 Abr 2024 | 26.39 | -0.430 | -1.60% | 26.90 | 27.10 | 25.66 | 101,396.00 |
| 28 Abr 2024 | 26.82 | -0.800 | -2.90% | 27.63 | 28.11 | 26.71 | 111,966.00 |
| 27 Abr 2024 | 27.62 | 0.830 | 3.10% | 26.83 | 28.01 | 25.77 | 99,584.00 |
| 26 Abr 2024 | 26.79 | -0.450 | -1.65% | 27.31 | 27.52 | 26.27 | 107,605.00 |
| 25 Abr 2024 | 27.24 | 0.470 | 1.76% | 26.78 | 27.78 | 26.36 | 127,036.00 |
| 24 Abr 2024 | 26.77 | -2.12 | -7.34% | 28.94 | 29.51 | 26.45 | 185,430.00 |
| 23 Abr 2024 | 28.89 | -1.21 | -4.02% | 30.04 | 30.37 | 28.62 | 136,880.00 |
| 22 Abr 2024 | 30.10 | 0.390 | 1.31% | 29.78 | 31.06 | 29.37 | 137,737.00 |
| 21 Abr 2024 | 29.71 | -0.470 | -1.56% | 29.97 | 30.63 | 28.94 | 124,684.00 |
| 20 Abr 2024 | 30.18 | 1.60 | 5.60% | 28.54 | 30.52 | 27.99 | 146,308.00 |
| 19 Abr 2024 | 28.58 | -0.620 | -2.12% | 29.18 | 30.01 | 26.89 | 224,484.00 |
| 18 Abr 2024 | 29.20 | 1.12 | 3.99% | 28.07 | 29.48 | 27.50 | 181,321.00 |
| 17 Abr 2024 | 28.08 | -0.310 | -1.09% | 28.25 | 29.16 | 26.77 | 173,811.00 |
| 16 Abr 2024 | 28.39 | 0.550 | 1.98% | 27.68 | 30.08 | 26.54 | 402,340.00 |
| 15 Abr 2024 | 27.84 | 0.910 | 3.38% | 26.74 | 29.17 | 26.17 | 328,418.00 |
| 14 Abr 2024 | 26.93 | 2.89 | 12.02% | 24.04 | 27.25 | 22.94 | 590,183.00 |
| 13 Abr 2024 | 24.04 | -4.61 | -16.09% | 28.55 | 29.63 | 22.15 | 802,901.00 |
| 12 Abr 2024 | 28.65 | -7.37 | -20.46% | 36.01 | 36.66 | 24.29 | 806,858.00 |
| 11 Abr 2024 | 36.02 | -1.87 | -4.94% | 37.80 | 37.84 | 35.73 | 218,487.00 |
| 10 Abr 2024 | 37.89 | -0.500 | -1.30% | 38.30 | 38.72 | 36.30 | 212,800.00 |
| 09 Abr 2024 | 38.39 | -3.04 | -7.34% | 41.53 | 41.82 | 38.27 | 197,557.00 |
| 08 Abr 2024 | 41.43 | 0.150 | 0.36% | 41.27 | 41.99 | 36.93 | 496,326.00 |
| 07 Abr 2024 | 41.28 | 0.880 | 2.18% | 40.40 | 41.40 | 40.36 | 53,093.00 |
| 06 Abr 2024 | 40.40 | 0.530 | 1.33% | 39.81 | 40.94 | 39.69 | 53,794.00 |
| 05 Abr 2024 | 39.87 | -0.800 | -1.97% | 40.58 | 40.79 | 38.72 | 114,509.00 |
| 04 Abr 2024 | 40.67 | 0.510 | 1.27% | 40.11 | 41.76 | 39.43 | 91,129.00 |
| 03 Abr 2024 | 40.16 | 0.460 | 1.16% | 39.75 | 40.99 | 38.38 | 152,831.00 |
| 02 Abr 2024 | 39.70 | -3.94 | -9.03% | 43.67 | 43.72 | 38.71 | 275,896.00 |
| 01 Abr 2024 | 43.64 | -2.13 | -4.65% | 45.65 | 45.85 | 41.93 | 199,715.00 |
| 31 Mar 2024 | 45.77 | 0.960 | 2.14% | 44.72 | 46.43 | 44.70 | 71,018.00 |
| 30 Mar 2024 | 44.81 | 0.00 | 0.00% | 44.68 | 45.55 | 44.60 | 105,438.00 |
| 29 Mar 2024 | 44.81 | -0.410 | -0.91% | 45.26 | 45.70 | 44.27 | 133,464.00 |
| 28 Mar 2024 | 45.22 | 0.00 | 0.00% | 45.23 | 45.85 | 44.51 | 106,477.00 |
| 27 Mar 2024 | 45.22 | -1.74 | -3.71% | 46.94 | 47.52 | 44.56 | 196,614.00 |
| 26 Mar 2024 | 46.96 | -0.360 | -0.76% | 47.24 | 48.92 | 45.91 | 137,917.00 |
| 25 Mar 2024 | 47.32 | 1.02 | 2.20% | 46.12 | 48.98 | 45.96 | 201,487.00 |
| 24 Mar 2024 | 46.30 | 1.49 | 3.33% | 44.86 | 46.48 | 44.25 | 107,665.00 |
| 23 Mar 2024 | 44.81 | 0.350 | 0.79% | 44.38 | 46.14 | 43.90 | 117,279.00 |
| 22 Mar 2024 | 44.46 | -2.14 | -4.59% | 46.50 | 47.20 | 43.23 | 149,152.00 |
| 21 Mar 2024 | 46.60 | -1.27 | -2.65% | 47.70 | 48.50 | 45.20 | 212,426.00 |
| 20 Mar 2024 | 47.87 | 5.17 | 12.11% | 42.96 | 48.03 | 41.40 | 269,354.00 |
| 19 Mar 2024 | 42.70 | -5.56 | -11.52% | 48.37 | 48.96 | 41.96 | 352,338.00 |
| 18 Mar 2024 | 48.26 | -2.31 | -4.57% | 50.39 | 51.04 | 47.36 | 168,799.00 |
| 17 Mar 2024 | 50.57 | 1.66 | 3.39% | 49.17 | 51.42 | 47.18 | 209,671.00 |
| 16 Mar 2024 | 48.91 | -4.12 | -7.77% | 53.07 | 53.73 | 47.99 | 245,055.00 |
| 15 Mar 2024 | 53.03 | -8.01 | -13.12% | 56.74 | 57.27 | 50.19 | 179,093.00 |
| 14 Mar 2024 | 61.04 | 0.00 | 0.00% | 61.04 | 61.04 | 61.04 | 0.00 |
| 13 Mar 2024 | 61.04 | 3.06 | 5.28% | 57.91 | 62.86 | 57.82 | 366,922.00 |
| 12 Mar 2024 | 57.98 | -0.670 | -1.14% | 58.73 | 59.17 | 54.39 | 329,039.00 |
| 11 Mar 2024 | 58.65 | 4.24 | 7.79% | 54.49 | 59.88 | 52.61 | 265,248.00 |
| 10 Mar 2024 | 54.41 | -1.35 | -2.42% | 55.73 | 56.92 | 52.88 | 202,581.00 |
| 09 Mar 2024 | 55.76 | -0.320 | -0.57% | 55.98 | 57.28 | 55.00 | 141,321.00 |
| 08 Mar 2024 | 56.08 | -0.920 | -1.61% | 57.05 | 58.36 | 55.28 | 196,478.00 |
| 07 Mar 2024 | 57.00 | 3.76 | 7.06% | 53.33 | 58.52 | 51.74 | 324,357.00 |
| 06 Mar 2024 | 53.24 | 2.67 | 5.28% | 50.94 | 54.53 | 49.07 | 336,061.00 |
| 05 Mar 2024 | 50.57 | -5.78 | -10.26% | 56.27 | 58.68 | 41.56 | 367,811.00 |
| 04 Mar 2024 | 56.35 | -2.50 | -4.25% | 58.68 | 59.83 | 54.98 | 262,444.00 |
| 03 Mar 2024 | 58.85 | 0.520 | 0.89% | 58.18 | 60.00 | 55.75 | 231,532.00 |
| 02 Mar 2024 | 58.33 | 2.46 | 4.40% | 55.73 | 58.40 | 54.95 | 283,015.00 |
| 01 Mar 2024 | 55.87 | 5.09 | 10.02% | 50.89 | 57.45 | 50.78 | 467,089.00 |
| 29 Feb 2024 | 50.78 | -0.480 | -0.94% | 51.14 | 53.44 | 49.28 | 304,339.00 |
| 28 Feb 2024 | 51.26 | -0.730 | -1.40% | 52.07 | 53.57 | 47.18 | 299,253.00 |
| 27 Feb 2024 | 51.99 | 0.250 | 0.48% | 51.73 | 54.50 | 50.97 | 240,263.00 |
| 26 Feb 2024 | 51.74 | 0.090 | 0.17% | 51.79 | 52.80 | 49.78 | 205,648.00 |
| 25 Feb 2024 | 51.65 | 1.14 | 2.26% | 50.49 | 52.45 | 49.59 | 211,526.00 |
| 24 Feb 2024 | 50.51 | 3.93 | 8.44% | 46.70 | 52.00 | 45.83 | 501,066.00 |
| 23 Feb 2024 | 46.58 | 0.310 | 0.67% | 46.32 | 47.50 | 44.82 | 338,220.00 |
| 22 Feb 2024 | 46.27 | 0.110 | 0.24% | 46.11 | 47.28 | 44.95 | 187,235.00 |
| 21 Feb 2024 | 46.16 | -1.73 | -3.61% | 47.84 | 48.07 | 44.18 | 148,400.00 |
| 20 Feb 2024 | 47.89 | -1.11 | -2.27% | 49.10 | 49.75 | 45.49 | 269,527.00 |
| 19 Feb 2024 | 49.00 | 0.650 | 1.34% | 48.18 | 49.85 | 47.69 | 248,972.00 |
| 18 Feb 2024 | 48.35 | 3.98 | 8.97% | 44.44 | 48.60 | 43.89 | 234,723.00 |
| 17 Feb 2024 | 44.37 | -0.380 | -0.85% | 44.71 | 44.90 | 43.13 | 116,159.00 |
| 16 Feb 2024 | 44.75 | 0.180 | 0.40% | 44.64 | 46.15 | 43.50 | 183,871.00 |
| 15 Feb 2024 | 44.57 | 0.950 | 2.18% | 43.65 | 45.13 | 43.32 | 142,826.00 |
| 14 Feb 2024 | 43.62 | 1.54 | 3.66% | 41.98 | 44.75 | 41.61 | 173,918.00 |
| 13 Feb 2024 | 42.08 | -1.67 | -3.82% | 43.84 | 43.99 | 41.31 | 161,938.00 |
| 12 Feb 2024 | 43.75 | 2.07 | 4.97% | 41.58 | 44.09 | 41.09 | 123,964.00 |
| 11 Feb 2024 | 41.68 | -1.77 | -4.07% | 43.28 | 43.98 | 41.26 | 148,299.00 |
| 10 Feb 2024 | 43.45 | -2.01 | -4.42% | 45.50 | 45.93 | 43.24 | 119,775.00 |
| 09 Feb 2024 | 45.46 | 0.720 | 1.61% | 44.77 | 45.98 | 44.72 | 52,309.00 |
| 08 Feb 2024 | 44.74 | 0.030 | 0.07% | 44.72 | 45.59 | 44.55 | 41,131.00 |
