Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GLQUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.0863 | -0.0047 | -5.16% | 0.0908 | 0.0955 | 0.083 | 2,926,747.00 |
| 13 Jun 2024 | 0.091 | -0.0045 | -4.71% | 0.0961 | 0.10198 | 0.08794 | 2,403,458.00 |
| 12 Jun 2024 | 0.0955 | 0.0095 | 11.05% | 0.086 | 0.1008 | 0.0853 | 3,232,653.00 |
| 11 Jun 2024 | 0.086 | -0.0115 | -11.79% | 0.09788 | 0.09917 | 0.0855 | 3,516,566.00 |
| 10 Jun 2024 | 0.0975 | -0.0103 | -9.55% | 0.10752 | 0.10752 | 0.09648 | 3,758,811.00 |
| 09 Jun 2024 | 0.1078 | 0.0042 | 4.05% | 0.10323 | 0.10874 | 0.1004 | 1,767,155.00 |
| 08 Jun 2024 | 0.1036 | -0.00557 | -5.10% | 0.1096 | 0.1112 | 0.100 | 2,564,935.00 |
| 07 Jun 2024 | 0.10917 | -0.00363 | -3.22% | 0.11428 | 0.1203 | 0.1052 | 3,391,351.00 |
| 06 Jun 2024 | 0.1128 | 0.0038 | 3.49% | 0.109 | 0.1156 | 0.1062 | 2,814,512.00 |
| 05 Jun 2024 | 0.109 | 0.00686 | 6.72% | 0.1021 | 0.1102 | 0.096 | 4,002,750.00 |
| 04 Jun 2024 | 0.10214 | 0.001 | 0.99% | 0.1021 | 0.11232 | 0.09902 | 2,955,720.00 |
| 03 Jun 2024 | 0.10114 | 0.0059 | 6.19% | 0.0956 | 0.116 | 0.093 | 3,135,485.00 |
| 02 Jun 2024 | 0.09524 | 0.00795 | 9.11% | 0.0879 | 0.0982 | 0.085 | 2,993,039.00 |
| 01 Jun 2024 | 0.08729 | -0.00464 | -5.05% | 0.0927 | 0.09336 | 0.086 | 3,061,319.00 |
| 31 May 2024 | 0.09193 | -0.00277 | -2.93% | 0.0947 | 0.0951 | 0.0899 | 2,657,394.00 |
| 30 May 2024 | 0.0947 | -0.0028 | -2.87% | 0.0977 | 0.0997 | 0.09092 | 2,857,984.00 |
| 29 May 2024 | 0.0975 | -0.00288 | -2.87% | 0.1013 | 0.109 | 0.09426 | 3,629,286.00 |
| 28 May 2024 | 0.10038 | -0.01302 | -11.48% | 0.1134 | 0.11408 | 0.09781 | 3,360,003.00 |
| 27 May 2024 | 0.1134 | 0.0002 | 0.18% | 0.11074 | 0.11851 | 0.11029 | 3,493,707.00 |
| 26 May 2024 | 0.1132 | 0.0037 | 3.38% | 0.1102 | 0.11552 | 0.1072 | 2,161,943.00 |
| 25 May 2024 | 0.1095 | -0.0055 | -4.78% | 0.115 | 0.123 | 0.1081 | 2,356,909.00 |
| 24 May 2024 | 0.115 | -0.0078 | -6.35% | 0.1234 | 0.1262 | 0.1072 | 3,191,118.00 |
| 23 May 2024 | 0.1228 | 0.0041 | 3.45% | 0.11843 | 0.1259 | 0.1123 | 3,121,284.00 |
| 22 May 2024 | 0.1187 | -0.01413 | -10.64% | 0.1345 | 0.13508 | 0.1152 | 3,191,139.00 |
| 21 May 2024 | 0.13283 | 0.00713 | 5.67% | 0.1257 | 0.13997 | 0.12182 | 3,418,602.00 |
| 20 May 2024 | 0.1257 | 0.0271 | 27.48% | 0.0973 | 0.1366 | 0.0973 | 4,277,700.00 |
| 19 May 2024 | 0.0986 | -0.0069 | -6.54% | 0.10589 | 0.10888 | 0.09551 | 2,282,654.00 |
| 18 May 2024 | 0.1055 | 0.0035 | 3.43% | 0.1017 | 0.110 | 0.1012 | 2,411,017.00 |
| 17 May 2024 | 0.102 | 0.0109 | 11.96% | 0.090697 | 0.1027 | 0.0881 | 2,917,201.00 |
| 16 May 2024 | 0.0911 | -0.0035 | -3.70% | 0.095968 | 0.0979 | 0.088096 | 2,490,089.00 |
| 15 May 2024 | 0.0946 | 0.007 | 7.99% | 0.08763 | 0.0983 | 0.085452 | 2,984,797.00 |
| 14 May 2024 | 0.0876 | -0.0094 | -9.69% | 0.096884 | 0.0988 | 0.0846 | 3,066,260.00 |
| 13 May 2024 | 0.097 | 0.005004 | 5.44% | 0.0968 | 0.099593 | 0.0883 | 3,397,608.00 |
| 12 May 2024 | 0.091996 | -0.000704 | -0.76% | 0.0927 | 0.09505 | 0.086226 | 2,039,390.00 |
| 11 May 2024 | 0.0927 | 0.00333 | 3.73% | 0.0892 | 0.099588 | 0.088299 | 1,519,537.00 |
| 10 May 2024 | 0.08937 | -0.00303 | -3.28% | 0.0924 | 0.099709 | 0.0883 | 2,725,103.00 |
| 09 May 2024 | 0.0924 | 0.009308 | 11.20% | 0.083 | 0.0928 | 0.0825 | 2,502,795.00 |
| 08 May 2024 | 0.083092 | -0.006508 | -7.26% | 0.0896 | 0.091358 | 0.082 | 3,085,711.00 |
| 07 May 2024 | 0.0896 | -0.0008 | -0.88% | 0.0904 | 0.0964 | 0.0885 | 2,517,686.00 |
| 06 May 2024 | 0.0904 | -0.008153 | -8.27% | 0.0986 | 0.102218 | 0.087664 | 3,924,482.00 |
| 05 May 2024 | 0.098553 | 0.000601 | 0.61% | 0.0984 | 0.102353 | 0.0958 | 2,939,357.00 |
| 04 May 2024 | 0.097952 | 0.001508 | 1.56% | 0.0968 | 0.106461 | 0.092956 | 3,179,598.00 |
| 03 May 2024 | 0.096444 | 0.007762 | 8.75% | 0.0886 | 0.100 | 0.0843 | 3,174,747.00 |
| 02 May 2024 | 0.088682 | 0.000963 | 1.10% | 0.0879 | 0.099589 | 0.0828 | 2,989,861.00 |
| 01 May 2024 | 0.087719 | 0.006719 | 8.30% | 0.081 | 0.0904 | 0.071528 | 3,688,617.00 |
| 30 Abr 2024 | 0.081 | -0.007985 | -8.97% | 0.0885 | 0.0908 | 0.070407 | 3,617,183.00 |
| 29 Abr 2024 | 0.088985 | -0.006342 | -6.65% | 0.154751 | 0.158815 | 0.084902 | 5,385,966.00 |
| 28 Abr 2024 | 0.095327 | 0.002827 | 3.06% | 0.0925 | 0.101798 | 0.092179 | 2,029,026.00 |
| 27 Abr 2024 | 0.0925 | -0.0012 | -1.28% | 0.0933 | 0.094177 | 0.0855 | 2,201,881.00 |
| 26 Abr 2024 | 0.0937 | -0.002226 | -2.32% | 0.0965 | 0.0965 | 0.0882 | 2,210,334.00 |
| 25 Abr 2024 | 0.095926 | 0.000026 | 0.03% | 0.096453 | 0.098851 | 0.0888 | 2,590,036.00 |
| 24 Abr 2024 | 0.0959 | -0.0043 | -4.29% | 0.1002 | 0.105 | 0.0943 | 2,210,669.00 |
| 23 Abr 2024 | 0.1002 | -0.0014 | -1.38% | 0.1015 | 0.1047 | 0.0944 | 2,575,451.00 |
| 22 Abr 2024 | 0.1016 | -0.0033 | -3.15% | 0.154751 | 0.158815 | 0.098663 | 4,462,762.00 |
| 21 Abr 2024 | 0.1049 | -0.0043 | -3.94% | 0.108682 | 0.1136 | 0.1022 | 2,549,715.00 |
| 20 Abr 2024 | 0.1092 | 0.0053 | 5.10% | 0.1048 | 0.1158 | 0.0961 | 3,333,181.00 |
| 19 Abr 2024 | 0.1039 | 0.000548 | 0.53% | 0.1034 | 0.1189 | 0.0916 | 3,295,551.00 |
| 18 Abr 2024 | 0.103352 | 0.007302 | 7.60% | 0.0968 | 0.1087 | 0.0901 | 3,599,480.00 |
| 17 Abr 2024 | 0.09605 | 0.003046 | 3.28% | 0.0941 | 0.097 | 0.083924 | 3,735,255.00 |
| 16 Abr 2024 | 0.093004 | 0.000804 | 0.87% | 0.093 | 0.0973 | 0.0814 | 4,580,542.00 |
| 15 Abr 2024 | 0.0922 | -0.0071 | -7.15% | 0.099876 | 0.1217 | 0.088896 | 5,610,620.00 |
| 14 Abr 2024 | 0.0993 | -0.000715 | -0.71% | 0.0991 | 0.1041 | 0.0888 | 3,947,879.00 |
| 13 Abr 2024 | 0.100015 | -0.012185 | -10.86% | 0.1122 | 0.1154 | 0.0844 | 2,919,746.00 |
| 12 Abr 2024 | 0.1122 | -0.013005 | -10.39% | 0.1285 | 0.1312 | 0.1021 | 2,786,061.00 |
| 11 Abr 2024 | 0.125205 | -0.012802 | -9.28% | 0.13839 | 0.141614 | 0.1252 | 2,080,693.00 |
| 10 Abr 2024 | 0.138007 | 0.004807 | 3.61% | 0.130862 | 0.1432 | 0.124795 | 2,182,541.00 |
| 09 Abr 2024 | 0.1332 | -0.0085 | -6.00% | 0.143177 | 0.144868 | 0.1265 | 2,370,066.00 |
| 08 Abr 2024 | 0.1417 | 0.0106 | 8.09% | 0.1309 | 0.1437 | 0.12398 | 4,277,319.00 |
| 07 Abr 2024 | 0.1311 | 0.0172 | 15.10% | 0.1142 | 0.14576 | 0.111432 | 2,799,188.00 |
| 06 Abr 2024 | 0.1139 | 0.0039 | 3.55% | 0.1093 | 0.1178 | 0.103302 | 2,704,446.00 |
| 05 Abr 2024 | 0.110 | -0.012 | -9.84% | 0.122 | 0.122887 | 0.1054 | 2,597,632.00 |
| 04 Abr 2024 | 0.122 | 0.008191 | 7.20% | 0.1145 | 0.1254 | 0.1043 | 4,098,071.00 |
| 03 Abr 2024 | 0.113809 | -0.010997 | -8.81% | 0.1241 | 0.12956 | 0.112725 | 3,333,543.00 |
| 02 Abr 2024 | 0.124806 | -0.021406 | -14.64% | 0.1468 | 0.149832 | 0.118987 | 3,318,114.00 |
| 01 Abr 2024 | 0.146212 | 0.002215 | 1.54% | 0.139405 | 0.1497 | 0.1306 | 4,412,945.00 |
| 31 Mar 2024 | 0.143997 | 0.009497 | 7.06% | 0.1337 | 0.1451 | 0.131691 | 2,560,730.00 |
| 30 Mar 2024 | 0.1345 | -0.011328 | -7.77% | 0.1468 | 0.1498 | 0.130614 | 3,092,907.00 |
| 29 Mar 2024 | 0.145828 | -0.004362 | -2.90% | 0.1495 | 0.166 | 0.143 | 2,654,593.00 |
| 28 Mar 2024 | 0.15019 | 0.004214 | 2.89% | 0.145976 | 0.1547 | 0.1449 | 3,473,595.00 |
| 27 Mar 2024 | 0.145976 | -0.002471 | -1.66% | 0.1428 | 0.167 | 0.137021 | 4,033,019.00 |
| 26 Mar 2024 | 0.148447 | -0.017506 | -10.55% | 0.1655 | 0.172 | 0.1239 | 3,448,230.00 |
| 25 Mar 2024 | 0.165953 | -0.005411 | -3.16% | 0.1738 | 0.1857 | 0.153342 | 5,378,824.00 |
| 24 Mar 2024 | 0.171364 | 0.031323 | 22.37% | 0.1396 | 0.175 | 0.1336 | 2,650,036.00 |
| 23 Mar 2024 | 0.140041 | -0.010625 | -7.05% | 0.1512 | 0.1548 | 0.1359 | 2,667,565.00 |
| 22 Mar 2024 | 0.150666 | -0.021111 | -12.29% | 0.1713 | 0.1713 | 0.146721 | 3,458,656.00 |
| 21 Mar 2024 | 0.171777 | -0.012073 | -6.57% | 0.185276 | 0.188647 | 0.1562 | 3,861,551.00 |
| 20 Mar 2024 | 0.18385 | 0.030121 | 19.59% | 0.155 | 0.18809 | 0.140652 | 3,980,384.00 |
| 19 Mar 2024 | 0.153729 | -0.010772 | -6.55% | 0.161557 | 0.181924 | 0.139042 | 4,439,339.00 |
| 18 Mar 2024 | 0.164501 | -0.014553 | -8.13% | 0.17411 | 0.195 | 0.160263 | 5,097,567.00 |
| 17 Mar 2024 | 0.179054 | 0.039055 | 27.90% | 0.138696 | 0.180 | 0.137072 | 4,210,461.00 |
| 16 Mar 2024 | 0.139999 | 0.00221 | 1.60% | 0.140815 | 0.169881 | 0.135453 | 3,699,199.00 |
