Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.GMXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 24.59 | -0.230 | -0.94% | 24.79 | 24.79 | 24.59 | 0.00 |
| 02 May 2024 | 24.83 | 0.00 | 0.00% | 24.83 | 24.83 | 24.83 | 0.00 |
| 01 May 2024 | 24.83 | -1.44 | -5.50% | 25.26 | 25.26 | 24.16 | 0.00 |
| 30 Abr 2024 | 26.27 | 0.250 | 0.97% | 26.40 | 26.40 | 26.27 | 0.00 |
| 29 Abr 2024 | 26.02 | -1.56 | -5.64% | 26.88 | 26.88 | 26.02 | 0.00 |
| 28 Abr 2024 | 27.57 | 1.56 | 5.98% | 27.59 | 27.59 | 27.57 | 0.00 |
| 27 Abr 2024 | 26.02 | -0.890 | -3.31% | 26.83 | 26.87 | 26.01 | 0.00 |
| 26 Abr 2024 | 26.91 | -0.380 | -1.40% | 27.31 | 27.33 | 26.60 | 0.00 |
| 25 Abr 2024 | 27.29 | -2.05 | -6.97% | 26.78 | 27.50 | 26.78 | 0.00 |
| 24 Abr 2024 | 29.34 | 0.00 | 0.00% | 29.34 | 29.34 | 29.34 | 0.00 |
| 23 Abr 2024 | 29.34 | -0.290 | -0.98% | 30.05 | 30.07 | 29.31 | 0.00 |
| 22 Abr 2024 | 29.63 | 0.00 | 0.00% | 29.63 | 29.63 | 29.63 | 0.00 |
| 21 Abr 2024 | 29.63 | 0.00 | 0.00% | 29.63 | 29.63 | 29.63 | 0.00 |
| 20 Abr 2024 | 29.63 | 0.00 | 0.00% | 29.63 | 29.63 | 29.63 | 0.00 |
| 19 Abr 2024 | 29.63 | 0.270 | 0.92% | 29.16 | 29.66 | 28.96 | 0.00 |
| 18 Abr 2024 | 29.36 | 0.720 | 2.52% | 28.11 | 29.36 | 28.11 | 0.00 |
| 17 Abr 2024 | 28.64 | 0.00 | 0.00% | 28.64 | 28.64 | 28.64 | 0.00 |
| 16 Abr 2024 | 28.64 | 1.37 | 5.04% | 27.75 | 29.37 | 27.69 | 0.00 |
| 15 Abr 2024 | 27.26 | -2.04 | -6.96% | 26.71 | 27.28 | 26.71 | 0.00 |
| 14 Abr 2024 | 29.30 | 0.00 | 0.00% | 29.30 | 29.30 | 29.30 | 0.00 |
| 13 Abr 2024 | 29.30 | -6.71 | -18.64% | 28.55 | 29.30 | 28.40 | 0.00 |
| 12 Abr 2024 | 36.02 | 0.00 | 0.00% | 36.02 | 36.02 | 36.02 | 0.00 |
| 11 Abr 2024 | 36.02 | -1.74 | -4.61% | 37.80 | 37.80 | 36.00 | 1.00 |
| 10 Abr 2024 | 37.76 | -1.14 | -2.94% | 38.32 | 38.32 | 37.30 | 0.00 |
| 09 Abr 2024 | 38.90 | -2.77 | -6.64% | 41.50 | 41.53 | 38.84 | 0.00 |
| 08 Abr 2024 | 41.67 | 0.340 | 0.83% | 41.28 | 41.67 | 41.28 | 0.00 |
| 07 Abr 2024 | 41.32 | 1.15 | 2.87% | 40.41 | 41.34 | 40.41 | 87.00 |
| 06 Abr 2024 | 40.17 | -0.220 | -0.54% | 39.82 | 40.17 | 39.80 | 0.00 |
| 05 Abr 2024 | 40.39 | 0.00 | 0.00% | 40.39 | 40.39 | 40.39 | 0.00 |
| 04 Abr 2024 | 40.39 | -0.030 | -0.06% | 40.13 | 41.27 | 40.11 | 0.00 |
| 03 Abr 2024 | 40.42 | 1.05 | 2.67% | 39.80 | 40.84 | 39.65 | 0.00 |
| 02 Abr 2024 | 39.37 | -5.88 | -12.99% | 43.66 | 43.66 | 39.28 | 0.00 |
| 01 Abr 2024 | 45.24 | 0.00 | 0.00% | 45.24 | 45.24 | 45.24 | 0.00 |
| 31 Mar 2024 | 45.24 | 0.00 | 0.00% | 45.24 | 45.24 | 45.24 | 0.00 |
| 30 Mar 2024 | 45.24 | 0.420 | 0.93% | 44.69 | 45.29 | 44.68 | 0.00 |
| 29 Mar 2024 | 44.83 | -0.250 | -0.55% | 45.28 | 45.55 | 44.80 | 3.00 |
| 28 Mar 2024 | 45.08 | 0.00 | 0.00% | 45.08 | 45.08 | 45.08 | 0.00 |
| 27 Mar 2024 | 45.08 | -2.19 | -4.63% | 46.99 | 47.02 | 44.89 | 0.00 |
| 26 Mar 2024 | 47.26 | -0.190 | -0.40% | 47.22 | 48.06 | 47.22 | 5.00 |
| 25 Mar 2024 | 47.45 | 1.29 | 2.79% | 46.10 | 47.62 | 46.10 | 0.00 |
| 24 Mar 2024 | 46.17 | 0.540 | 1.18% | 44.88 | 46.17 | 44.86 | 0.00 |
| 23 Mar 2024 | 45.63 | -1.15 | -2.47% | 44.44 | 45.63 | 44.44 | 0.00 |
| 22 Mar 2024 | 46.78 | -0.380 | -0.81% | 46.53 | 46.79 | 46.49 | 0.00 |
| 21 Mar 2024 | 47.16 | -0.230 | -0.48% | 47.65 | 47.65 | 47.07 | 0.00 |
| 20 Mar 2024 | 47.39 | 2.13 | 4.71% | 42.91 | 47.39 | 42.73 | 0.00 |
| 19 Mar 2024 | 45.26 | -3.41 | -7.01% | 48.41 | 48.42 | 45.01 | 0.00 |
| 18 Mar 2024 | 48.67 | -0.890 | -1.79% | 50.37 | 50.40 | 47.39 | 0.00 |
| 17 Mar 2024 | 49.56 | -3.60 | -6.78% | 49.16 | 49.56 | 49.16 | 0.00 |
| 16 Mar 2024 | 53.16 | 0.770 | 1.47% | 53.10 | 53.16 | 53.10 | 0.00 |
| 15 Mar 2024 | 52.39 | -4.10 | -7.26% | 56.74 | 56.75 | 50.60 | 0.00 |
| 14 Mar 2024 | 56.49 | -1.39 | -2.41% | 61.20 | 61.20 | 55.53 | 2.00 |
| 13 Mar 2024 | 57.89 | 0.160 | 0.28% | 57.86 | 57.89 | 57.84 | 0.00 |
| 12 Mar 2024 | 57.72 | 0.780 | 1.37% | 58.80 | 58.80 | 57.43 | 1.00 |
| 11 Mar 2024 | 56.94 | 3.60 | 6.75% | 54.59 | 56.97 | 54.59 | 0.00 |
| 10 Mar 2024 | 53.34 | -4.67 | -8.05% | 55.75 | 55.78 | 53.34 | 20.00 |
| 09 Mar 2024 | 58.01 | 0.00 | 0.00% | 58.01 | 58.01 | 58.01 | 0.00 |
| 08 Mar 2024 | 58.01 | 0.660 | 1.15% | 57.03 | 58.03 | 57.02 | 0.00 |
| 07 Mar 2024 | 57.35 | 3.74 | 6.97% | 53.31 | 57.35 | 52.03 | 0.00 |
| 06 Mar 2024 | 53.61 | -2.64 | -4.69% | 50.92 | 53.86 | 50.92 | 0.00 |
| 05 Mar 2024 | 56.25 | -2.49 | -4.23% | 56.25 | 56.25 | 56.25 | 0.00 |
| 04 Mar 2024 | 58.73 | 0.620 | 1.07% | 58.73 | 58.73 | 58.73 | 0.00 |
| 03 Mar 2024 | 58.11 | 1.88 | 3.34% | 58.11 | 58.11 | 58.11 | 0.00 |
| 02 Mar 2024 | 56.24 | 4.71 | 9.15% | 55.93 | 56.24 | 55.93 | 0.00 |
| 01 Mar 2024 | 51.52 | -1.39 | -2.63% | 50.86 | 51.52 | 50.86 | 0.00 |
| 29 Feb 2024 | 52.91 | 2.15 | 4.24% | 51.16 | 52.91 | 50.80 | 0.00 |
| 28 Feb 2024 | 50.76 | -1.87 | -3.56% | 52.05 | 52.05 | 50.58 | 0.00 |
| 27 Feb 2024 | 52.63 | 0.530 | 1.02% | 51.71 | 52.67 | 51.63 | 1.00 |
| 26 Feb 2024 | 52.10 | 1.62 | 3.20% | 51.72 | 52.62 | 51.09 | 0.00 |
| 25 Feb 2024 | 50.49 | 3.76 | 8.05% | 50.49 | 50.49 | 50.49 | 0.00 |
| 24 Feb 2024 | 46.72 | 0.130 | 0.29% | 46.72 | 46.72 | 46.72 | 0.00 |
| 23 Feb 2024 | 46.59 | -0.300 | -0.63% | 46.36 | 47.00 | 45.31 | 0.00 |
| 22 Feb 2024 | 46.89 | -0.800 | -1.67% | 46.06 | 46.89 | 46.06 | 0.00 |
| 21 Feb 2024 | 47.69 | -0.400 | -0.83% | 47.78 | 47.82 | 47.64 | 0.00 |
| 20 Feb 2024 | 48.09 | -0.540 | -1.10% | 49.13 | 49.13 | 48.07 | 0.00 |
| 19 Feb 2024 | 48.62 | 4.23 | 9.52% | 48.16 | 48.68 | 48.16 | 0.00 |
| 18 Feb 2024 | 44.39 | 0.680 | 1.55% | 44.39 | 44.39 | 44.39 | 0.00 |
| 17 Feb 2024 | 43.72 | -0.820 | -1.84% | 44.65 | 44.65 | 43.69 | 2.00 |
| 16 Feb 2024 | 44.53 | -0.010 | -0.01% | 44.66 | 45.81 | 44.00 | 0.00 |
| 15 Feb 2024 | 44.54 | 0.880 | 2.01% | 43.67 | 44.60 | 43.67 | 0.00 |
| 14 Feb 2024 | 43.66 | 1.00 | 2.35% | 41.96 | 43.68 | 41.95 | 0.00 |
| 13 Feb 2024 | 42.66 | -1.11 | -2.54% | 43.87 | 43.87 | 42.48 | 0.00 |
| 12 Feb 2024 | 43.78 | 0.550 | 1.27% | 41.59 | 43.91 | 41.59 | 0.00 |
| 11 Feb 2024 | 43.22 | -2.30 | -5.05% | 43.22 | 43.22 | 43.22 | 0.00 |
| 10 Feb 2024 | 45.53 | 0.770 | 1.72% | 45.53 | 45.53 | 45.53 | 0.00 |
| 09 Feb 2024 | 44.76 | -0.670 | -1.47% | 44.76 | 44.76 | 44.76 | 0.00 |
| 08 Feb 2024 | 45.42 | 0.940 | 2.12% | 44.70 | 45.44 | 44.70 | 0.00 |
| 07 Feb 2024 | 44.48 | 1.47 | 3.43% | 43.49 | 44.53 | 43.49 | 0.00 |
| 06 Feb 2024 | 43.01 | 0.710 | 1.67% | 42.73 | 43.18 | 42.73 | 0.00 |
| 05 Feb 2024 | 42.30 | -0.500 | -1.17% | 42.30 | 42.30 | 42.30 | 0.00 |
| 04 Feb 2024 | 42.80 | -0.810 | -1.85% | 43.13 | 43.13 | 42.79 | 0.00 |
| 03 Feb 2024 | 43.61 | 0.050 | 0.12% | 43.49 | 43.63 | 43.49 | 0.00 |
