Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00820991 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1734825723 | GMI/ETH | https://info.uniswap.org/#/tokens/0x47110d43175f7f2c2425e7d15792acc5817eb44f | ETH | 1 | https://info.uniswap.org/#/tokens/0x47110d43175f7f2c2425e7d15792acc5817eb44f | 0 | 17 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 31.78885361 | -4.48507382 | -14.108951128 | 25.5781388 | 33.70168055 | 0 | CX |
| 4 | 28.04283588 | -0.73905609 | -2.63545417861 | 24.76470092 | 33.70168055 | 0 | CX |
| 12 | 21.97021175 | 5.33356804 | 24.2763615603 | 18.99641815 | 33.70168055 | 0 | CX |
| 26 | 28.89551713 | -1.59173734 | -5.50859613565 | 17.70606659 | 33.70168055 | 0 | CX |
| 52 | 18.38445146 | 8.91932833 | 48.5156076014 | 17.4041882 | 33.70168055 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 33.70168055 | 8.97E-5 | CX |
| 260 | 0 | 0 | 0 | 0 | 33.70168055 | 8.97E-5 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734825000 | 27.37438501 | -1.08 | -3.80 | 28.51876436 | 29.17128801 | 27.03441263 | 0 |
| 1734738600 | 28.45571225 | 0.21 | 0.75 | 28.05851681 | 28.64642846 | 25.5781388 | 0 |
| 1734652200 | 28.24479967 | -1.52 | -5.12 | 29.7103507 | 30.50860025 | 27.3844832 | 0 |
| 1734565800 | 29.76757377 | -2.09 | -6.55 | 31.91717451 | 32.04188304 | 29.74253355 | 0 |
| 1734479400 | 31.85313721 | -0.96 | -2.92 | 32.64235586 | 33.1765747 | 31.6072504 | 0 |
| 1734393000 | 32.8118905 | 0.36 | 1.11 | 31.47523505 | 33.70168055 | 31.21227163 | 0 |
| 1734306600 | 32.45295323 | 0.72 | 2.26 | 31.78885361 | 32.45295323 | 31.48787831 | 0 |
| 1734220200 | 31.7356534 | -0.3 | -0.95 | 32.10321107 | 32.37167513 | 31.4069286 | 0 |
| 1734133800 | 32.03950217 | 0.2 | 0.64 | 31.91134547 | 32.54112767 | 31.65667406 | 0 |
| 1734047400 | 31.83704579 | 0.36 | 1.13 | 31.47523505 | 32.71591665 | 31.21227163 | 0 |
| 1733961000 | 31.4800789 | 1.76 | 5.94 | 29.85262844 | 31.61439303 | 29.26660506 | 0 |
| 1733874600 | 29.71568714 | -0.75 | -2.45 | 30.36353114 | 30.99840348 | 28.88870291 | 0 |
| 1733788200 | 30.46155746 | -2.32 | -7.08 | 31.46989861 | 32.45131125 | 29.20774001 | 0 |
| 1733701800 | 32.78389471 | -0.12 | -0.36 | 32.86878518 | 32.94677932 | 32.30607794 | 0 |
| 1733615400 | 32.90203531 | -0.07 | -0.23 | 32.87289013 | 33.03396856 | 32.67150104 | 0 |
| 1733529000 | 32.97682759 | 1.85 | 5.96 | 31.11145394 | 33.59495172 | 31.09840018 | 0 |
| 1733442600 | 31.12220892 | -0.36 | -1.13 | 31.46989861 | 32.45131125 | 30.71015354 | 0 |
| 1733356200 | 31.47819062 | 1.74 | 5.86 | 29.72537483 | 31.98884702 | 29.72537483 | 0 |
| 1733269800 | 29.73596562 | -0.14 | -0.48 | 29.86026366 | 30.13340736 | 28.90151037 | 0 |
| 1733183400 | 29.88078843 | -0.6 | -1.97 | 30.45622102 | 30.86195478 | 29.34139734 | 0 |
| 1733097000 | 30.48044026 | 0.07 | 0.22 | 30.50195022 | 30.7414333 | 30.07298242 | 0 |
| 1733010600 | 30.41410418 | 0.9 | 3.05 | 29.4459916 | 30.65399775 | 29.36011594 | 0 |
| 1732924200 | 29.51479064 | 0.12 | 0.39 | 29.40288957 | 29.95287144 | 29.06439498 | 0 |
| 1732837800 | 29.39944141 | -0.7 | -2.31 | 29.9747098 | 30.03759771 | 29.02958496 | 0 |
| 1732751400 | 30.09498498 | 2.79 | 10.21 | 27.37118314 | 30.24161398 | 27.10526416 | 0 |
| 1732665000 | 27.30772054 | -0.73 | -2.59 | 28.02050492 | 28.42024544 | 26.71759221 | 0 |
| 1732578600 | 28.03281979 | 0.43 | 1.54 | 25.22749354 | 29.05183382 | 24.76470092 | 0 |
| 1732492200 | 27.60639706 | -0.31 | -1.12 | 28.04283588 | 28.34766984 | 27.02587433 | 0 |
| 1732405800 | 27.91985143 | 0.63 | 2.30 | 27.34515773 | 28.73041584 | 27.28095623 | 0 |
| 1732319400 | 27.29203961 | -0.4 | -1.46 | 27.60861374 | 28.15490115 | 26.845831 | 0 |
| 1732233000 | 27.69588508 | 2.44 | 9.64 | 25.24859301 | 27.78890336 | 24.93538494 | 0 |
| 1732146600 | 25.26000479 | -0.3 | -1.18 | 25.56253997 | 25.95070451 | 24.92216699 | 0 |
| 1732060200 | 25.56040539 | -0.86 | -3.25 | 26.40307056 | 26.40307056 | 25.24883931 | 0 |
| 1731973800 | 26.41940828 | 1.2 | 4.76 | 25.22749354 | 26.41940828 | 24.76470092 | 0 |
| 1731887400 | 25.21911943 | -0.46 | -1.79 | 25.75145 | 25.93699396 | 25.03710573 | 0 |
| 1731801000 | 25.6782997 | 0.27 | 1.04 | 25.33487916 | 26.42031137 | 25.23997261 | 0 |
| 1731714600 | 25.41311961 | 0.31 | 1.22 | 25.22749354 | 25.70481771 | 24.75952867 | 0 |
| 1731628200 | 25.10647947 | -1.12 | -4.28 | 26.20332344 | 26.61989428 | 24.93875101 | 0 |
| 1731541800 | 26.22984145 | -0.46 | -1.72 | 26.64263573 | 27.39688016 | 25.62477109 | 0 |
| 1731455400 | 26.68779023 | -0.93 | -3.38 | 27.55040548 | 28.2411873 | 26.41111627 | 0 |
| 1731369000 | 27.6214212 | 1.46 | 5.57 | 26.13362131 | 27.78077555 | 25.61245622 | 0 |
| 1731282600 | 26.16375168 | 0.4 | 1.56 | 25.59053576 | 26.65133823 | 25.40351401 | 0 |
| 1731196200 | 25.76089139 | 1.47 | 6.03 | 24.31282747 | 25.91991735 | 24.30864041 | 0 |
| 1731109800 | 24.29534036 | 0.48 | 2.01 | 24.06694066 | 24.50641715 | 23.73337202 | 0 |
| 1731023400 | 23.81588162 | 1.46 | 6.53 | 22.26864198 | 23.96776495 | 22.20509727 | 0 |
| 1730937000 | 22.35673431 | 2.43 | 12.19 | 19.92142871 | 22.52741834 | 19.91362929 | 0 |
| 1730850600 | 19.92791454 | 0.29 | 1.46 | 19.76847809 | 20.34473167 | 19.55411734 | 0 |
| 1730764200 | 19.64089608 | -0.53 | -2.64 | 21.62925419 | 22.3119903 | 19.40165931 | 0 |
| 1730677800 | 20.17380134 | -0.25 | -1.20 | 20.47600813 | 20.4783069 | 19.79360041 | 0 |
| 1730591400 | 20.41911345 | -0.2 | -0.95 | 20.64619956 | 20.70424363 | 20.32987173 | 0 |
| 1730505000 | 20.6159871 | -0.05 | -0.26 | 20.70112386 | 21.22475192 | 20.30401052 | 0 |
| 1730418600 | 20.66959781 | -1.17 | -5.35 | 21.83507663 | 21.89730775 | 20.57387026 | 0 |
| 1730332200 | 21.83901739 | 0.21 | 0.95 | 21.62925419 | 22.3119903 | 21.39297298 | 0 |
| 1730245800 | 21.63245605 | 0.57 | 2.72 | 21.05447839 | 22.00715634 | 21.02541531 | 0 |
| 1730159400 | 21.06063582 | 0.49 | 2.36 | 20.11666037 | 21.22803589 | 19.87996866 | 0 |
| 1730073000 | 20.57452705 | 0.22 | 1.07 | 20.3323347 | 20.71163255 | 20.22002314 | 0 |
| 1729986600 | 20.35680024 | 0.54 | 2.73 | 20.00689387 | 20.53224601 | 19.93949051 | 0 |
| 1729900200 | 19.81568507 | -0.97 | -4.66 | 20.81844348 | 21.00070348 | 19.62414787 | 0 |
| 1729813800 | 20.78355136 | 0.08 | 0.38 | 20.68388305 | 20.99479234 | 20.59849999 | 0 |
| 1729727400 | 20.70473622 | -0.83 | -3.86 | 21.51029259 | 21.53057107 | 20.18866128 | 0 |
| 1729641000 | 21.53566121 | -0.36 | -1.62 | 21.9201313 | 21.9201313 | 21.40175758 | 0 |
| 1729554600 | 21.89073982 | -0.61 | -2.71 | 22.56132527 | 22.69941596 | 21.81676853 | 0 |
| 1729468200 | 22.50163922 | 0.76 | 3.48 | 21.76168004 | 22.60500199 | 21.64534561 | 0 |
| 1729381800 | 21.74460342 | 0.05 | 0.23 | 21.68491738 | 21.856094 | 21.61521524 | 0 |
| 1729295400 | 21.69452297 | 0.33 | 1.53 | 20.11666037 | 21.96446481 | 19.87996866 | 0 |
| 1729209000 | 21.36850745 | -0.06 | -0.29 | 20.11666037 | 21.45848806 | 19.87996866 | 0 |
| 1729122600 | 21.42975337 | 0.1 | 0.48 | 21.39674954 | 21.70667364 | 21.28484846 | 0 |
| 1729036200 | 21.32753999 | -0.25 | -1.16 | 21.58492067 | 22.02218048 | 20.91055867 | 0 |
| 1728949800 | 21.57827065 | 1.32 | 6.50 | 20.11666037 | 21.77604738 | 19.87996866 | 0 |
| 1728863400 | 20.26123688 | -0.07 | -0.35 | 20.35244898 | 20.37954169 | 20.00714017 | 0 |
| 1728777000 | 20.332581 | 0.35 | 1.75 | 20.02355999 | 20.42535298 | 19.99638519 | 0 |
| 1728690600 | 19.98226414 | 0.42 | 2.15 | 19.55937168 | 20.27946288 | 19.54213087 | 0 |
| 1728604200 | 19.56249144 | 0.12 | 0.61 | 19.46774908 | 19.80493009 | 19.13294895 | 0 |
| 1728517800 | 19.44361195 | -0.6 | -2.98 | 20.0131334 | 20.25844551 | 19.32079169 | 0 |
| 1728431400 | 20.04039031 | 0.11 | 0.56 | 19.94302077 | 20.19777428 | 19.75493173 | 0 |
| 1728345000 | 19.92865343 | -0.1 | -0.50 | 20.11666037 | 20.67271757 | 19.76814969 | 0 |
| 1728258600 | 20.02930693 | 0.2 | 1.01 | 19.78949546 | 20.14958211 | 19.76814969 | 0 |
| 1728172200 | 19.82882092 | 0.01 | 0.03 | 19.8677359 | 19.92791454 | 19.62611825 | 0 |
| 1728085800 | 19.82290979 | 0.53 | 2.73 | 19.30864103 | 20.03004582 | 19.21430916 | 0 |
| 1727999400 | 19.29542307 | -0.09 | -0.46 | 20.11666037 | 20.50975086 | 18.99641815 | 0 |
| 1727913000 | 19.38499319 | -0.74 | -3.68 | 20.11666037 | 20.50975086 | 19.34295845 | 0 |
| 1727826600 | 20.12643016 | -1.17 | -5.51 | 21.36973893 | 21.80946171 | 19.91978673 | 0 |
| 1727740200 | 21.3001189 | -0.49 | -2.23 | 21.83023278 | 21.84024887 | 21.14265282 | 0 |
| 1727653800 | 21.78557087 | -0.18 | -0.83 | 21.97021175 | 22.02858421 | 21.64411412 | 0 |
| 1727567400 | 21.96725618 | -0.18 | -0.81 | 22.16010697 | 22.20682136 | 21.78869064 | 0 |
| 1727481000 | 22.14721741 | 0.56 | 2.59 | 21.58426388 | 22.39277582 | 21.48122951 | 0 |
| 1727394600 | 21.58820464 | 0.45 | 2.11 | 21.20291356 | 21.87941015 | 21.01268995 | 0 |
| 1727308200 | 21.14281702 | -0.66 | -3.01 | 21.7651282 | 21.87645458 | 21.01104796 | 0 |
| 1727221800 | 21.79870673 | 0.05 | 0.24 | 21.74123736 | 21.92735602 | 21.31054548 | 0 |
| 1727135400 | 21.7469843 | 0.55 | 2.58 | 18.84379592 | 22.17119035 | 18.58731833 | 0 |
| 1727049000 | 21.1996296 | -0.3 | -1.41 | 21.47597517 | 21.52310005 | 20.75760804 | 0 |
| 1726962600 | 21.50249318 | 0.53 | 2.54 | 21.01301834 | 21.52047288 | 20.78593223 | 0 |
|
GMI/ETH 0.008210 ETH
+0.00%
|
GMI/USD $ 27.30
-0.32%
|
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
Mejores Criptomonedas
DeFi
Tokens
Todas las Monedas
Nuevas Criptomonedas
Rompimiento de Volumen Promedio
Rankings de Criptomonedas
Alarmas Trader de Criptomoneda
Convertidor de Criptomoneda
Algoritmos
Plataformas
