Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GMXUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 25.35 | -2.51 | -9.01% | 27.89 | 28.12 | 25.20 | 123,613.00 |
| 03 Jul 2024 | 27.86 | -1.47 | -5.01% | 29.35 | 29.56 | 27.44 | 69,529.00 |
| 02 Jul 2024 | 29.33 | 0.630 | 2.20% | 28.73 | 29.49 | 28.33 | 45,372.00 |
| 01 Jul 2024 | 28.70 | -0.300 | -1.03% | 28.95 | 29.81 | 28.56 | 46,149.00 |
| 30 Jun 2024 | 29.00 | 1.34 | 4.84% | 27.72 | 29.30 | 27.31 | 61,616.00 |
| 29 Jun 2024 | 27.66 | 0.310 | 1.13% | 27.42 | 28.35 | 27.13 | 75,024.00 |
| 28 Jun 2024 | 27.35 | -1.57 | -5.43% | 28.91 | 29.44 | 27.32 | 131,016.00 |
| 27 Jun 2024 | 28.92 | 0.750 | 2.66% | 28.21 | 29.30 | 27.66 | 65,825.00 |
| 26 Jun 2024 | 28.17 | -0.580 | -2.02% | 28.75 | 30.08 | 27.62 | 181,239.00 |
| 25 Jun 2024 | 28.75 | 0.270 | 0.95% | 28.37 | 29.22 | 28.03 | 109,441.00 |
| 24 Jun 2024 | 28.48 | 1.09 | 3.98% | 27.52 | 29.49 | 26.53 | 329,485.00 |
| 23 Jun 2024 | 27.39 | -0.470 | -1.69% | 27.90 | 30.19 | 27.24 | 189,899.00 |
| 22 Jun 2024 | 27.86 | 0.040 | 0.14% | 27.71 | 28.20 | 26.93 | 50,899.00 |
| 21 Jun 2024 | 27.82 | -0.120 | -0.43% | 27.97 | 28.36 | 27.11 | 86,536.00 |
| 20 Jun 2024 | 27.94 | 0.260 | 0.94% | 27.80 | 29.80 | 27.41 | 149,069.00 |
| 19 Jun 2024 | 27.68 | -1.14 | -3.96% | 28.91 | 30.47 | 27.50 | 220,856.00 |
| 18 Jun 2024 | 28.82 | -1.80 | -5.88% | 30.66 | 30.68 | 25.88 | 344,108.00 |
| 17 Jun 2024 | 30.62 | -2.07 | -6.33% | 32.68 | 32.98 | 29.68 | 198,644.00 |
| 16 Jun 2024 | 32.69 | -0.040 | -0.12% | 32.69 | 32.97 | 31.93 | 47,002.00 |
| 15 Jun 2024 | 32.73 | 0.520 | 1.61% | 32.10 | 33.35 | 31.99 | 39,639.00 |
| 14 Jun 2024 | 32.21 | -0.690 | -2.10% | 33.08 | 34.52 | 31.36 | 165,372.00 |
| 13 Jun 2024 | 32.90 | -1.70 | -4.91% | 34.63 | 34.63 | 32.08 | 150,413.00 |
| 12 Jun 2024 | 34.60 | 0.030 | 0.09% | 34.54 | 36.78 | 33.79 | 161,586.00 |
| 11 Jun 2024 | 34.57 | -2.85 | -7.62% | 37.42 | 37.58 | 33.96 | 148,769.00 |
| 10 Jun 2024 | 37.42 | -1.64 | -4.20% | 39.36 | 39.59 | 37.36 | 207,807.00 |
| 09 Jun 2024 | 39.06 | -1.11 | -2.76% | 40.02 | 40.27 | 38.39 | 119,708.00 |
| 08 Jun 2024 | 40.17 | -1.31 | -3.16% | 41.60 | 44.30 | 39.46 | 338,968.00 |
| 07 Jun 2024 | 41.48 | -1.81 | -4.18% | 43.41 | 45.99 | 39.06 | 658,629.00 |
| 06 Jun 2024 | 43.29 | 0.680 | 1.60% | 42.52 | 46.19 | 41.96 | 914,958.00 |
| 05 Jun 2024 | 42.61 | 4.78 | 12.64% | 37.75 | 43.10 | 36.29 | 633,134.00 |
| 04 Jun 2024 | 37.83 | 2.45 | 6.92% | 35.38 | 38.95 | 35.27 | 216,261.00 |
| 03 Jun 2024 | 35.38 | -2.74 | -7.19% | 37.67 | 38.44 | 35.00 | 169,380.00 |
| 02 Jun 2024 | 38.12 | 1.29 | 3.50% | 36.80 | 38.37 | 35.77 | 189,892.00 |
| 01 Jun 2024 | 36.83 | -1.05 | -2.77% | 37.87 | 40.33 | 36.66 | 198,918.00 |
| 31 May 2024 | 37.88 | 0.960 | 2.60% | 36.91 | 39.42 | 36.67 | 329,494.00 |
| 30 May 2024 | 36.92 | 2.43 | 7.05% | 34.43 | 38.27 | 33.50 | 334,472.00 |
| 29 May 2024 | 34.49 | 0.020 | 0.06% | 34.44 | 34.92 | 33.73 | 113,859.00 |
| 28 May 2024 | 34.47 | 2.72 | 8.57% | 31.67 | 35.97 | 30.78 | 487,130.00 |
| 27 May 2024 | 31.75 | 0.060 | 0.19% | 31.63 | 33.73 | 31.52 | 141,044.00 |
| 26 May 2024 | 31.69 | -0.470 | -1.46% | 32.17 | 32.17 | 31.29 | 153,909.00 |
| 25 May 2024 | 32.16 | -0.760 | -2.31% | 32.86 | 33.90 | 31.91 | 119,830.00 |
| 24 May 2024 | 32.92 | 2.24 | 7.30% | 30.77 | 33.07 | 29.97 | 207,941.00 |
| 23 May 2024 | 30.68 | -0.290 | -0.94% | 31.02 | 31.83 | 29.01 | 378,013.00 |
| 22 May 2024 | 30.97 | -2.25 | -6.77% | 33.21 | 33.30 | 30.66 | 148,972.00 |
| 21 May 2024 | 33.22 | -0.650 | -1.92% | 33.87 | 34.62 | 32.54 | 225,593.00 |
| 20 May 2024 | 33.87 | 5.07 | 17.60% | 28.86 | 34.23 | 28.50 | 403,144.00 |
| 19 May 2024 | 28.80 | -0.630 | -2.14% | 29.46 | 30.69 | 28.61 | 160,514.00 |
| 18 May 2024 | 29.43 | -0.430 | -1.44% | 29.88 | 30.36 | 29.36 | 104,719.00 |
| 17 May 2024 | 29.86 | -0.410 | -1.35% | 30.25 | 31.03 | 29.80 | 202,621.00 |
| 16 May 2024 | 30.27 | -1.84 | -5.73% | 31.98 | 32.11 | 29.71 | 179,715.00 |
| 15 May 2024 | 32.11 | 4.80 | 17.58% | 27.42 | 32.41 | 27.07 | 495,011.00 |
| 14 May 2024 | 27.31 | -0.880 | -3.12% | 28.23 | 29.50 | 26.56 | 403,370.00 |
| 13 May 2024 | 28.19 | -1.72 | -5.75% | 29.94 | 30.27 | 27.23 | 373,968.00 |
| 12 May 2024 | 29.91 | 1.02 | 3.53% | 28.82 | 32.54 | 28.30 | 709,972.00 |
| 11 May 2024 | 28.89 | 0.750 | 2.67% | 28.11 | 29.38 | 27.25 | 384,155.00 |
| 10 May 2024 | 28.14 | 0.760 | 2.78% | 27.29 | 34.39 | 27.07 | 1,934,268.00 |
| 09 May 2024 | 27.38 | 2.16 | 8.56% | 25.19 | 27.52 | 24.89 | 181,278.00 |
| 08 May 2024 | 25.22 | 0.420 | 1.69% | 24.71 | 32.68 | 10.87 | 165,711.00 |
| 07 May 2024 | 24.80 | -0.340 | -1.35% | 25.15 | 25.73 | 24.70 | 90,332.00 |
| 06 May 2024 | 25.14 | -0.750 | -2.90% | 25.94 | 26.94 | 25.07 | 164,848.00 |
| 05 May 2024 | 25.89 | 0.080 | 0.31% | 25.77 | 26.10 | 25.16 | 85,544.00 |
| 04 May 2024 | 25.81 | -0.280 | -1.07% | 26.04 | 26.30 | 25.56 | 125,600.00 |
| 03 May 2024 | 26.09 | 1.29 | 5.20% | 24.76 | 26.29 | 24.48 | 172,787.00 |
| 02 May 2024 | 24.80 | -0.300 | -1.20% | 25.02 | 25.17 | 23.88 | 221,820.00 |
| 01 May 2024 | 25.10 | -0.250 | -0.99% | 25.29 | 25.54 | 23.37 | 184,568.00 |
| 30 Abr 2024 | 25.35 | -1.12 | -4.23% | 26.39 | 26.74 | 24.06 | 176,850.00 |
| 29 Abr 2024 | 26.47 | -0.370 | -1.38% | 26.91 | 27.12 | 25.58 | 260,560.00 |
| 28 Abr 2024 | 26.84 | -0.790 | -2.86% | 27.62 | 28.11 | 26.70 | 153,621.00 |
| 27 Abr 2024 | 27.63 | 0.890 | 3.33% | 26.79 | 28.09 | 25.76 | 135,362.00 |
| 26 Abr 2024 | 26.74 | -0.500 | -1.84% | 27.24 | 27.52 | 26.27 | 130,335.00 |
| 25 Abr 2024 | 27.24 | 0.550 | 2.06% | 26.77 | 27.80 | 26.36 | 134,981.00 |
| 24 Abr 2024 | 26.69 | -2.23 | -7.71% | 28.89 | 29.52 | 26.45 | 228,774.00 |
| 23 Abr 2024 | 28.92 | -1.18 | -3.92% | 30.07 | 30.37 | 28.62 | 162,323.00 |
| 22 Abr 2024 | 30.10 | 0.390 | 1.31% | 29.78 | 31.06 | 29.37 | 155,247.00 |
| 21 Abr 2024 | 29.71 | -0.490 | -1.62% | 29.98 | 30.63 | 28.93 | 155,984.00 |
| 20 Abr 2024 | 30.20 | 1.49 | 5.19% | 28.58 | 30.52 | 27.98 | 179,144.00 |
| 19 Abr 2024 | 28.71 | -0.500 | -1.71% | 29.19 | 30.02 | 26.89 | 306,944.00 |
| 18 Abr 2024 | 29.21 | 1.16 | 4.14% | 28.08 | 29.49 | 27.50 | 226,808.00 |
| 17 Abr 2024 | 28.05 | -0.320 | -1.13% | 28.39 | 29.17 | 26.77 | 225,498.00 |
| 16 Abr 2024 | 28.37 | 0.460 | 1.65% | 27.84 | 30.10 | 26.53 | 489,129.00 |
| 15 Abr 2024 | 27.91 | 0.930 | 3.45% | 26.74 | 29.17 | 26.16 | 334,755.00 |
| 14 Abr 2024 | 26.98 | 2.75 | 11.35% | 24.04 | 27.25 | 22.94 | 743,167.00 |
| 13 Abr 2024 | 24.23 | -4.19 | -14.74% | 28.65 | 29.63 | 21.66 | 1,063,186.00 |
| 12 Abr 2024 | 28.42 | -7.61 | -21.12% | 36.02 | 36.69 | 23.00 | 979,274.00 |
| 11 Abr 2024 | 36.03 | -1.87 | -4.93% | 37.89 | 37.89 | 35.73 | 261,426.00 |
| 10 Abr 2024 | 37.90 | -0.510 | -1.33% | 38.39 | 38.73 | 36.30 | 273,060.00 |
| 09 Abr 2024 | 38.41 | -2.92 | -7.07% | 41.43 | 41.84 | 38.27 | 243,957.00 |
| 08 Abr 2024 | 41.33 | -0.030 | -0.07% | 41.27 | 41.99 | 36.93 | 390,752.00 |
| 07 Abr 2024 | 41.36 | 0.820 | 2.02% | 40.40 | 41.40 | 40.34 | 67,403.00 |
| 06 Abr 2024 | 40.54 | 0.590 | 1.48% | 39.84 | 40.94 | 39.69 | 64,164.00 |
