Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.GLMUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 May 2024 | 0.52644 | 0.00657 | 1.26% | 0.52092 | 0.53596 | 0.51193 | 12,305.00 |
| 26 May 2024 | 0.51987 | -0.00551 | -1.05% | 0.52446 | 0.52756 | 0.5117 | 7,409.00 |
| 25 May 2024 | 0.52538 | 0.0037 | 0.71% | 0.52052 | 0.53132 | 0.51958 | 6,530.00 |
| 24 May 2024 | 0.52168 | -0.00109 | -0.21% | 0.52115 | 0.52864 | 0.50527 | 12,494.00 |
| 23 May 2024 | 0.52277 | -0.02669 | -4.86% | 0.55134 | 0.55497 | 0.50134 | 18,806.00 |
| 22 May 2024 | 0.54946 | -0.01423 | -2.52% | 0.56349 | 0.56349 | 0.53549 | 9,895.00 |
| 21 May 2024 | 0.56369 | 0.05594 | 11.02% | 0.55721 | 0.57973 | 0.54791 | 34,818.00 |
| 20 May 2024 | 0.50775 | 0.00 | 0.00% | 0.50775 | 0.50775 | 0.50775 | 0.00 |
| 19 May 2024 | 0.50775 | -0.02792 | -5.21% | 0.53527 | 0.53561 | 0.50177 | 12,202.00 |
| 18 May 2024 | 0.53567 | -0.00437 | -0.81% | 0.53915 | 0.54785 | 0.52668 | 9,335.00 |
| 17 May 2024 | 0.54004 | 0.01046 | 1.98% | 0.52991 | 0.54687 | 0.52222 | 32,825.00 |
| 16 May 2024 | 0.52958 | -0.01138 | -2.10% | 0.5491 | 0.55533 | 0.52009 | 22,952.00 |
| 15 May 2024 | 0.54096 | 0.03774 | 7.50% | 0.50258 | 0.54619 | 0.49477 | 20,757.00 |
| 14 May 2024 | 0.50322 | -0.03637 | -6.74% | 0.53857 | 0.53857 | 0.4981 | 21,363.00 |
| 13 May 2024 | 0.53959 | 0.0052 | 0.97% | 0.53619 | 0.55296 | 0.50223 | 23,495.00 |
| 12 May 2024 | 0.53439 | -0.01878 | -3.39% | 0.55366 | 0.55862 | 0.5267 | 25,548.00 |
| 11 May 2024 | 0.55317 | -0.02053 | -3.58% | 0.57829 | 0.58306 | 0.54687 | 41,109.00 |
| 10 May 2024 | 0.5737 | 0.00808 | 1.43% | 0.56341 | 0.6403 | 0.55633 | 58,034.00 |
| 09 May 2024 | 0.56562 | -0.00635 | -1.11% | 0.54444 | 0.57851 | 0.54273 | 40,120.00 |
| 08 May 2024 | 0.57197 | 0.00 | 0.00% | 0.57197 | 0.57197 | 0.57197 | 0.00 |
| 07 May 2024 | 0.57197 | -0.01969 | -3.33% | 0.59477 | 0.6125 | 0.57133 | 84,699.00 |
| 06 May 2024 | 0.59166 | -0.02792 | -4.51% | 0.6199 | 0.6403 | 0.58262 | 109,226.00 |
| 05 May 2024 | 0.61958 | 0.0443 | 7.70% | 0.57288 | 0.6664 | 0.55798 | 175,507.00 |
| 04 May 2024 | 0.57528 | 0.11766 | 25.71% | 0.45653 | 0.58332 | 0.4476 | 123,195.00 |
| 03 May 2024 | 0.45762 | -0.00219 | -0.48% | 0.44707 | 0.47337 | 0.4354 | 51,930.00 |
| 02 May 2024 | 0.45981 | 0.00 | 0.00% | 0.45981 | 0.45981 | 0.45981 | 0.00 |
| 01 May 2024 | 0.45981 | -0.0341 | -6.90% | 0.48854 | 0.49165 | 0.43659 | 43,101.00 |
| 30 Abr 2024 | 0.49391 | -0.02977 | -5.68% | 0.53088 | 0.5461 | 0.47855 | 68,466.00 |
| 29 Abr 2024 | 0.52368 | -0.00858 | -1.61% | 0.52869 | 0.58799 | 0.49558 | 220,278.00 |
| 28 Abr 2024 | 0.53226 | 0.03906 | 7.92% | 0.48557 | 0.60269 | 0.46136 | 240,287.00 |
| 27 Abr 2024 | 0.4932 | 0.11117 | 29.10% | 0.38243 | 0.59447 | 0.38237 | 359,187.00 |
| 26 Abr 2024 | 0.38203 | -0.00667 | -1.72% | 0.38869 | 0.39231 | 0.3771 | 27,883.00 |
| 25 Abr 2024 | 0.3887 | -0.02752 | -6.61% | 0.39035 | 0.39718 | 0.3755 | 7,474.00 |
| 24 Abr 2024 | 0.41622 | 0.00 | 0.00% | 0.41622 | 0.41622 | 0.41622 | 0.00 |
| 23 Abr 2024 | 0.41622 | 0.04692 | 12.71% | 0.42635 | 0.43201 | 0.41243 | 35,157.00 |
| 22 Abr 2024 | 0.3693 | 0.00 | 0.00% | 0.3693 | 0.3693 | 0.3693 | 0.00 |
| 21 Abr 2024 | 0.3693 | 0.00 | 0.00% | 0.3693 | 0.3693 | 0.3693 | 0.00 |
| 20 Abr 2024 | 0.3693 | 0.00 | 0.00% | 0.3693 | 0.3693 | 0.3693 | 0.00 |
| 19 Abr 2024 | 0.3693 | 0.00052 | 0.14% | 0.36821 | 0.37853 | 0.3375 | 46,032.00 |
| 18 Abr 2024 | 0.36878 | 0.00552 | 1.52% | 0.34683 | 0.3727 | 0.33997 | 49,907.00 |
| 17 Abr 2024 | 0.36326 | 0.00 | 0.00% | 0.36326 | 0.36326 | 0.36326 | 0.00 |
| 16 Abr 2024 | 0.36326 | -0.00118 | -0.32% | 0.36248 | 0.37425 | 0.34673 | 74,841.00 |
| 15 Abr 2024 | 0.36444 | 0.00965 | 2.72% | 0.38509 | 0.40203 | 0.3514 | 53,152.00 |
| 14 Abr 2024 | 0.35479 | 0.00 | 0.00% | 0.35479 | 0.35479 | 0.35479 | 0.00 |
| 13 Abr 2024 | 0.35479 | -0.15729 | -30.72% | 0.41897 | 0.42094 | 0.31319 | 144,486.00 |
| 12 Abr 2024 | 0.51208 | 0.00 | 0.00% | 0.51208 | 0.51208 | 0.51208 | 0.00 |
| 11 Abr 2024 | 0.51208 | -0.01668 | -3.15% | 0.52633 | 0.52633 | 0.50221 | 62,882.00 |
| 10 Abr 2024 | 0.52876 | -0.01765 | -3.23% | 0.54593 | 0.5611 | 0.50645 | 49,195.00 |
| 09 Abr 2024 | 0.54641 | -0.03266 | -5.64% | 0.59068 | 0.60356 | 0.5425 | 110,355.00 |
| 08 Abr 2024 | 0.57907 | 0.01546 | 2.74% | 0.55924 | 0.58134 | 0.54659 | 50,132.00 |
| 07 Abr 2024 | 0.56361 | 0.02378 | 4.41% | 0.55736 | 0.56495 | 0.54227 | 46,024.00 |
| 06 Abr 2024 | 0.53983 | -0.00914 | -1.66% | 0.52541 | 0.54211 | 0.52164 | 60,437.00 |
| 05 Abr 2024 | 0.54897 | 0.00 | 0.00% | 0.54897 | 0.54897 | 0.54897 | 0.00 |
| 04 Abr 2024 | 0.54897 | 0.0365 | 7.12% | 0.51151 | 0.54949 | 0.49559 | 67,359.00 |
| 03 Abr 2024 | 0.51247 | -0.01299 | -2.47% | 0.52534 | 0.53588 | 0.49395 | 82,556.00 |
| 02 Abr 2024 | 0.52546 | -0.06409 | -10.87% | 0.57246 | 0.60344 | 0.51374 | 164,930.00 |
| 01 Abr 2024 | 0.58955 | 0.00 | 0.00% | 0.58955 | 0.58955 | 0.58955 | 0.00 |
| 31 Mar 2024 | 0.58955 | 0.00 | 0.00% | 0.58955 | 0.58955 | 0.58955 | 0.00 |
| 30 Mar 2024 | 0.58955 | -0.03702 | -5.91% | 0.61933 | 0.62602 | 0.5826 | 48,326.00 |
| 29 Mar 2024 | 0.62657 | 0.06573 | 11.72% | 0.61171 | 0.70987 | 0.58075 | 156,317.00 |
| 28 Mar 2024 | 0.56084 | 0.00 | 0.00% | 0.56084 | 0.56084 | 0.56084 | 0.00 |
| 27 Mar 2024 | 0.56084 | 0.01399 | 2.56% | 0.54669 | 0.59378 | 0.53253 | 280,664.00 |
| 26 Mar 2024 | 0.54685 | 0.02315 | 4.42% | 0.52189 | 0.55779 | 0.52189 | 118,942.00 |
| 25 Mar 2024 | 0.5237 | 0.02387 | 4.78% | 0.49754 | 0.52733 | 0.49353 | 33,544.00 |
| 24 Mar 2024 | 0.49983 | 0.01198 | 2.46% | 0.48512 | 0.50136 | 0.47167 | 70,409.00 |
| 23 Mar 2024 | 0.48785 | 0.03378 | 7.44% | 0.45217 | 0.50016 | 0.44821 | 65,583.00 |
| 22 Mar 2024 | 0.45407 | -0.02223 | -4.67% | 0.47516 | 0.49556 | 0.44208 | 60,416.00 |
| 21 Mar 2024 | 0.4763 | -0.01281 | -2.62% | 0.49346 | 0.49557 | 0.45992 | 94,380.00 |
| 20 Mar 2024 | 0.48911 | 0.05175 | 11.83% | 0.43985 | 0.49501 | 0.41591 | 80,253.00 |
| 19 Mar 2024 | 0.43736 | -0.05864 | -11.82% | 0.49549 | 0.49862 | 0.42559 | 52,330.00 |
| 18 Mar 2024 | 0.496 | -0.05115 | -9.35% | 0.54162 | 0.54305 | 0.48957 | 25,319.00 |
| 17 Mar 2024 | 0.54715 | 0.05979 | 12.27% | 0.49032 | 0.55436 | 0.46841 | 105,278.00 |
| 16 Mar 2024 | 0.48736 | -0.06613 | -11.95% | 0.55292 | 0.57358 | 0.47691 | 126,887.00 |
| 15 Mar 2024 | 0.55349 | -0.05892 | -9.62% | 0.6148 | 0.6403 | 0.51665 | 65,535.00 |
| 14 Mar 2024 | 0.61241 | -0.01907 | -3.02% | 0.63925 | 0.65384 | 0.5732 | 51,748.00 |
| 13 Mar 2024 | 0.63148 | -0.01383 | -2.14% | 0.64193 | 0.65267 | 0.6173 | 27,511.00 |
| 12 Mar 2024 | 0.64531 | 0.00716 | 1.12% | 0.63742 | 0.66362 | 0.60419 | 62,909.00 |
| 11 Mar 2024 | 0.63815 | -0.00665 | -1.03% | 0.64106 | 0.65361 | 0.59933 | 49,521.00 |
| 10 Mar 2024 | 0.6448 | -0.00834 | -1.28% | 0.70349 | 0.7287 | 0.62806 | 97,907.00 |
| 09 Mar 2024 | 0.65314 | 0.00 | 0.00% | 0.65314 | 0.65314 | 0.65314 | 0.00 |
| 08 Mar 2024 | 0.65314 | 0.04229 | 6.92% | 0.61077 | 0.72246 | 0.60463 | 45,606.00 |
| 07 Mar 2024 | 0.61085 | -0.01056 | -1.70% | 0.61271 | 0.68029 | 0.5945 | 105,805.00 |
| 06 Mar 2024 | 0.62141 | 0.060 | 10.69% | 0.55961 | 0.68375 | 0.53093 | 81,458.00 |
| 05 Mar 2024 | 0.56141 | -0.102 | -15.38% | 0.6508 | 0.65304 | 0.48067 | 112,521.00 |
| 04 Mar 2024 | 0.66341 | -0.05271 | -7.36% | 0.70523 | 0.7451 | 0.63487 | 214,252.00 |
| 03 Mar 2024 | 0.71612 | 0.19954 | 38.63% | 0.52029 | 0.77059 | 0.48831 | 399,456.00 |
| 02 Mar 2024 | 0.51658 | 0.11911 | 29.97% | 0.39655 | 0.51658 | 0.38419 | 99,618.00 |
| 01 Mar 2024 | 0.39747 | 0.02603 | 7.01% | 0.37075 | 0.40219 | 0.36794 | 47,840.00 |
| 29 Feb 2024 | 0.37144 | -0.02004 | -5.12% | 0.39089 | 0.42358 | 0.36003 | 60,852.00 |
| 28 Feb 2024 | 0.39148 | 0.00172 | 0.44% | 0.38932 | 0.40802 | 0.36457 | 81,447.00 |
