Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GMXBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.00043700 | 0.00000200 | 0.46% | 0.00043500 | 0.00046400 | 0.00043400 | 3,855.00 |
| 25 Jul 2024 | 0.00043500 | -0.00001300 | -2.90% | 0.00045200 | 0.00045400 | 0.00042700 | 945.00 |
| 24 Jul 2024 | 0.00044800 | -0.00002700 | -5.68% | 0.00047700 | 0.00048100 | 0.00044800 | 978.00 |
| 23 Jul 2024 | 0.00047500 | -0.00001900 | -3.85% | 0.00049400 | 0.00049900 | 0.00046800 | 1,226.00 |
| 22 Jul 2024 | 0.00049400 | 0.00000200 | 0.41% | 0.00049000 | 0.00049700 | 0.00048300 | 653.00 |
| 21 Jul 2024 | 0.00049200 | 0.00001800 | 3.80% | 0.00047600 | 0.00050300 | 0.00047200 | 3,267.00 |
| 20 Jul 2024 | 0.00047400 | 0.00004000 | 9.22% | 0.00043400 | 0.00048300 | 0.00043200 | 4,337.00 |
| 19 Jul 2024 | 0.00043400 | -0.00000400 | -0.91% | 0.00043800 | 0.00043800 | 0.00042600 | 720.00 |
| 18 Jul 2024 | 0.00043800 | 0.00001100 | 2.58% | 0.00042700 | 0.00044000 | 0.00042700 | 339.00 |
| 17 Jul 2024 | 0.00042700 | -0.00000100 | -0.23% | 0.00042700 | 0.00043100 | 0.00042200 | 564.00 |
| 16 Jul 2024 | 0.00042800 | -0.00000300 | -0.70% | 0.00043100 | 0.00043600 | 0.00041700 | 683.00 |
| 15 Jul 2024 | 0.00043100 | 0.00000800 | 1.89% | 0.00042600 | 0.00043700 | 0.00042200 | 1,532.00 |
| 14 Jul 2024 | 0.00042300 | -0.00001700 | -3.86% | 0.00044000 | 0.00044000 | 0.00041400 | 792.00 |
| 13 Jul 2024 | 0.00044000 | -0.00001100 | -2.44% | 0.00045100 | 0.00045100 | 0.00043900 | 366.00 |
| 12 Jul 2024 | 0.00045100 | 0.00000700 | 1.58% | 0.00044400 | 0.00045200 | 0.00043800 | 585.00 |
| 11 Jul 2024 | 0.00044400 | -0.00000600 | -1.33% | 0.00045000 | 0.00045400 | 0.00044300 | 315.00 |
| 10 Jul 2024 | 0.00045000 | 0.00000300 | 0.67% | 0.00044700 | 0.00045600 | 0.00043800 | 1,189.00 |
| 09 Jul 2024 | 0.00044700 | 0.00000700 | 1.59% | 0.00044000 | 0.00045800 | 0.00043900 | 2,049.00 |
| 08 Jul 2024 | 0.00044000 | 0.00000700 | 1.62% | 0.00043400 | 0.00044700 | 0.00042300 | 1,067.00 |
| 07 Jul 2024 | 0.00043300 | -0.00002200 | -4.84% | 0.00045500 | 0.00045500 | 0.00043100 | 507.00 |
| 06 Jul 2024 | 0.00045500 | 0.00002500 | 5.81% | 0.00043000 | 0.00046100 | 0.00043000 | 196.00 |
| 05 Jul 2024 | 0.00043000 | -0.00001400 | -3.15% | 0.00044400 | 0.00044400 | 0.00040200 | 1,892.00 |
| 04 Jul 2024 | 0.00044400 | -0.00002000 | -4.31% | 0.00046400 | 0.00046400 | 0.00044200 | 509.00 |
| 03 Jul 2024 | 0.00046400 | -0.00000800 | -1.69% | 0.00047200 | 0.00047600 | 0.00046100 | 634.00 |
| 02 Jul 2024 | 0.00047200 | 0.00001600 | 3.51% | 0.00045600 | 0.00047400 | 0.00045600 | 127.00 |
| 01 Jul 2024 | 0.00045600 | -0.00000700 | -1.51% | 0.00046900 | 0.00047700 | 0.00045400 | 905.00 |
| 30 Jun 2024 | 0.00046300 | 0.00000800 | 1.76% | 0.00045500 | 0.00046700 | 0.00045000 | 202.00 |
| 29 Jun 2024 | 0.00045500 | 0.00000100 | 0.22% | 0.00045400 | 0.00046200 | 0.00044800 | 695.00 |
| 28 Jun 2024 | 0.00045400 | -0.00001500 | -3.20% | 0.00046900 | 0.00047700 | 0.00045300 | 1,158.00 |
| 27 Jun 2024 | 0.00046900 | 0.00000600 | 1.30% | 0.00046300 | 0.00047200 | 0.00045700 | 431.00 |
| 26 Jun 2024 | 0.00046300 | -0.00000200 | -0.43% | 0.00046800 | 0.00048200 | 0.00045500 | 1,171.00 |
| 25 Jun 2024 | 0.00046500 | -0.00000800 | -1.69% | 0.00047200 | 0.00047700 | 0.00046400 | 398.00 |
| 24 Jun 2024 | 0.00047300 | 0.00004100 | 9.49% | 0.00043300 | 0.00047400 | 0.00043300 | 2,318.00 |
| 23 Jun 2024 | 0.00043200 | -0.00000200 | -0.46% | 0.00043400 | 0.00046800 | 0.00042900 | 1,934.00 |
| 22 Jun 2024 | 0.00043400 | 0.00000100 | 0.23% | 0.00043300 | 0.00043600 | 0.00042100 | 171.00 |
| 21 Jun 2024 | 0.00043300 | 0.00000100 | 0.23% | 0.00043200 | 0.00044200 | 0.00042800 | 1,201.00 |
| 20 Jun 2024 | 0.00043200 | 0.00000500 | 1.17% | 0.00042800 | 0.00045000 | 0.00042500 | 999.00 |
| 19 Jun 2024 | 0.00042700 | -0.00001700 | -3.83% | 0.00044300 | 0.00046100 | 0.00042400 | 683.00 |
| 18 Jun 2024 | 0.00044400 | -0.00001600 | -3.48% | 0.00046000 | 0.00046000 | 0.00040300 | 4,123.00 |
| 17 Jun 2024 | 0.00046000 | -0.00003100 | -6.31% | 0.00049000 | 0.00049300 | 0.00045400 | 1,699.00 |
| 16 Jun 2024 | 0.00049100 | -0.00000200 | -0.41% | 0.00049300 | 0.00049300 | 0.00048200 | 409.00 |
| 15 Jun 2024 | 0.00049300 | 0.00000400 | 0.82% | 0.00048900 | 0.00050200 | 0.00048500 | 197.00 |
| 14 Jun 2024 | 0.00048900 | -0.00000300 | -0.61% | 0.00049200 | 0.00051400 | 0.00048100 | 2,163.00 |
| 13 Jun 2024 | 0.00049200 | -0.00001500 | -2.96% | 0.00050700 | 0.00050700 | 0.00048200 | 1,235.00 |
| 12 Jun 2024 | 0.00050700 | -0.00000500 | -0.98% | 0.00051400 | 0.00052700 | 0.00050600 | 1,621.00 |
| 11 Jun 2024 | 0.00051200 | -0.00002800 | -5.19% | 0.00054000 | 0.00054400 | 0.00051200 | 777.00 |
| 10 Jun 2024 | 0.00054000 | -0.00001900 | -3.40% | 0.00056500 | 0.00056900 | 0.00054000 | 1,899.00 |
| 09 Jun 2024 | 0.00055900 | -0.00001900 | -3.29% | 0.00057800 | 0.00058000 | 0.00055000 | 829.00 |
| 08 Jun 2024 | 0.00057800 | -0.00001900 | -3.18% | 0.00059700 | 0.00063600 | 0.00057000 | 1,174.00 |
| 07 Jun 2024 | 0.00059700 | -0.00001500 | -2.45% | 0.00061200 | 0.00064200 | 0.00056800 | 2,023.00 |
| 06 Jun 2024 | 0.00061200 | 0.00001200 | 2.00% | 0.00059800 | 0.00064900 | 0.00059200 | 3,950.00 |
| 05 Jun 2024 | 0.00060000 | 0.00006500 | 12.15% | 0.00051600 | 0.00060500 | 0.00051400 | 8,007.00 |
| 04 Jun 2024 | 0.00053500 | 0.00001900 | 3.68% | 0.00051600 | 0.00055700 | 0.00051400 | 3,057.00 |
| 03 Jun 2024 | 0.00051600 | -0.00004500 | -8.02% | 0.00056100 | 0.00056100 | 0.00051100 | 762.00 |
| 02 Jun 2024 | 0.00056100 | 0.00001600 | 2.94% | 0.00054500 | 0.00056500 | 0.00052900 | 1,017.00 |
| 01 Jun 2024 | 0.00054500 | -0.00001700 | -3.02% | 0.00056200 | 0.00058700 | 0.00054200 | 1,313.00 |
| 31 May 2024 | 0.00056200 | 0.00002200 | 4.07% | 0.00054000 | 0.00057300 | 0.00053700 | 1,792.00 |
| 30 May 2024 | 0.00054000 | 0.00003000 | 5.88% | 0.00051000 | 0.00055600 | 0.00049600 | 3,321.00 |
| 29 May 2024 | 0.00051000 | 0.00000700 | 1.39% | 0.00050300 | 0.00051500 | 0.00049700 | 843.00 |
| 28 May 2024 | 0.00050300 | 0.00004600 | 10.07% | 0.00045700 | 0.00052700 | 0.00045200 | 6,046.00 |
| 27 May 2024 | 0.00045700 | -0.00000600 | -1.30% | 0.00046200 | 0.00048800 | 0.00045700 | 1,075.00 |
| 26 May 2024 | 0.00046300 | -0.00000200 | -0.43% | 0.00046600 | 0.00046600 | 0.00045400 | 1,105.00 |
| 25 May 2024 | 0.00046500 | -0.00001400 | -2.92% | 0.00047900 | 0.00049100 | 0.00046200 | 432.00 |
| 24 May 2024 | 0.00047900 | 0.00002500 | 5.51% | 0.00045400 | 0.00047900 | 0.00045100 | 1,826.00 |
| 23 May 2024 | 0.00045400 | 0.00000500 | 1.11% | 0.00044900 | 0.00045900 | 0.00043900 | 2,095.00 |
| 22 May 2024 | 0.00044900 | -0.00002300 | -4.87% | 0.00047300 | 0.00047300 | 0.00044400 | 534.00 |
| 21 May 2024 | 0.00047200 | -0.00000300 | -0.63% | 0.00047300 | 0.00048600 | 0.00046600 | 936.00 |
| 20 May 2024 | 0.00047500 | 0.00004200 | 9.70% | 0.00043600 | 0.00048900 | 0.00043200 | 1,662.00 |
| 19 May 2024 | 0.00043300 | -0.00000800 | -1.81% | 0.00044100 | 0.00045700 | 0.00043100 | 886.00 |
| 18 May 2024 | 0.00044100 | -0.00000500 | -1.12% | 0.00044600 | 0.00045100 | 0.00044000 | 563.00 |
| 17 May 2024 | 0.00044600 | -0.00001600 | -3.46% | 0.00046400 | 0.00046900 | 0.00044600 | 661.00 |
| 16 May 2024 | 0.00046200 | -0.00002300 | -4.74% | 0.00048300 | 0.00048300 | 0.00045300 | 1,035.00 |
| 15 May 2024 | 0.00048500 | 0.00004200 | 9.48% | 0.00044500 | 0.00049400 | 0.00043800 | 1,837.00 |
| 14 May 2024 | 0.00044300 | -0.00000600 | -1.34% | 0.00044900 | 0.00046800 | 0.00043400 | 3,514.00 |
| 13 May 2024 | 0.00044900 | -0.00003600 | -7.42% | 0.00048500 | 0.00049100 | 0.00043700 | 1,196.00 |
| 12 May 2024 | 0.00048500 | 0.00000900 | 1.89% | 0.00047600 | 0.00052700 | 0.00046400 | 5,589.00 |
| 11 May 2024 | 0.00047600 | 0.00001200 | 2.59% | 0.00046400 | 0.00048100 | 0.00044800 | 2,733.00 |
| 10 May 2024 | 0.00046400 | 0.00002900 | 6.67% | 0.00043500 | 0.00054300 | 0.00043100 | 21,762.00 |
| 09 May 2024 | 0.00043500 | 0.00002200 | 5.33% | 0.00041300 | 0.00043500 | 0.00040900 | 1,169.00 |
| 08 May 2024 | 0.00041300 | 0.00001600 | 4.03% | 0.00039700 | 0.00041300 | 0.00039000 | 1,790.00 |
| 07 May 2024 | 0.00039700 | -0.00000100 | -0.25% | 0.00039800 | 0.00040300 | 0.00039300 | 806.00 |
| 06 May 2024 | 0.00039800 | -0.00000600 | -1.49% | 0.00040600 | 0.00041400 | 0.00039800 | 908.00 |
| 05 May 2024 | 0.00040400 | 0.00000000 | 0.00% | 0.00040400 | 0.00040500 | 0.00039600 | 607.00 |
| 04 May 2024 | 0.00040400 | -0.00001000 | -2.42% | 0.00041400 | 0.00041500 | 0.00040200 | 933.00 |
| 03 May 2024 | 0.00041400 | -0.00000600 | -1.43% | 0.00041900 | 0.00042500 | 0.00041200 | 1,567.00 |
| 02 May 2024 | 0.00042000 | -0.00000800 | -1.87% | 0.00042900 | 0.00042900 | 0.00041200 | 2,163.00 |
| 01 May 2024 | 0.00042800 | 0.00001300 | 3.13% | 0.00041500 | 0.00043400 | 0.00041000 | 1,799.00 |
| 30 Abr 2024 | 0.00041500 | 0.00000000 | 0.00% | 0.00041500 | 0.00041700 | 0.00039800 | 1,370.00 |
| 29 Abr 2024 | 0.00041500 | -0.00001100 | -2.58% | 0.00043600 | 0.00044000 | 0.00041100 | 2,015.00 |
| 28 Abr 2024 | 0.00042600 | -0.00001000 | -2.29% | 0.00043600 | 0.00043800 | 0.00042500 | 1,011.00 |
| 27 Abr 2024 | 0.00043600 | 0.00001600 | 3.81% | 0.00042000 | 0.00044200 | 0.00041300 | 1,292.00 |
