Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.GLMUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 0.3881 | -0.0271 | -6.53% | 0.4165 | 0.4201 | 0.3881 | 52,315.00 |
| 23 Abr 2024 | 0.4152 | -0.0133 | -3.10% | 0.4263 | 0.432 | 0.4133 | 34,219.00 |
| 22 Abr 2024 | 0.4285 | 0.0251 | 6.22% | 0.4049 | 0.4403 | 0.4023 | 51,408.00 |
| 21 Abr 2024 | 0.4034 | -0.0016 | -0.40% | 0.4045 | 0.4114 | 0.3873 | 31,035.00 |
| 20 Abr 2024 | 0.405 | 0.0351 | 9.49% | 0.3692 | 0.4054 | 0.3644 | 38,601.00 |
| 19 Abr 2024 | 0.3699 | 0.0013 | 0.35% | 0.3688 | 0.3786 | 0.3376 | 53,629.00 |
| 18 Abr 2024 | 0.3686 | 0.0212 | 6.10% | 0.3475 | 0.3727 | 0.3395 | 46,608.00 |
| 17 Abr 2024 | 0.3474 | -0.0185 | -5.06% | 0.3625 | 0.3679 | 0.3363 | 37,779.00 |
| 16 Abr 2024 | 0.3659 | 0.0008 | 0.22% | 0.3648 | 0.3737 | 0.3478 | 45,140.00 |
| 15 Abr 2024 | 0.3651 | -0.0254 | -6.50% | 0.3859 | 0.4018 | 0.3519 | 129,519.00 |
| 14 Abr 2024 | 0.3905 | 0.0327 | 9.14% | 0.3534 | 0.3949 | 0.3351 | 122,456.00 |
| 13 Abr 2024 | 0.3578 | -0.0646 | -15.29% | 0.4186 | 0.4204 | 0.3135 | 139,630.00 |
| 12 Abr 2024 | 0.4224 | -0.0875 | -17.16% | 0.5153 | 0.530 | 0.3834 | 219,020.00 |
| 11 Abr 2024 | 0.5099 | -0.0197 | -3.72% | 0.5275 | 0.5275 | 0.503 | 24,957.00 |
| 10 Abr 2024 | 0.5296 | -0.0166 | -3.04% | 0.5448 | 0.562 | 0.506 | 55,076.00 |
| 09 Abr 2024 | 0.5462 | -0.0327 | -5.65% | 0.5822 | 0.6017 | 0.5427 | 109,059.00 |
| 08 Abr 2024 | 0.5789 | 0.015 | 2.66% | 0.570 | 0.5806 | 0.5464 | 111,092.00 |
| 07 Abr 2024 | 0.5639 | 0.0247 | 4.58% | 0.541 | 0.5642 | 0.541 | 54,425.00 |
| 06 Abr 2024 | 0.5392 | 0.0118 | 2.24% | 0.5258 | 0.541 | 0.5231 | 93,116.00 |
| 05 Abr 2024 | 0.5274 | -0.0158 | -2.91% | 0.5479 | 0.5716 | 0.5035 | 155,420.00 |
| 04 Abr 2024 | 0.5432 | 0.0293 | 5.70% | 0.5121 | 0.5459 | 0.4965 | 51,501.00 |
| 03 Abr 2024 | 0.5139 | -0.0121 | -2.30% | 0.5251 | 0.5359 | 0.495 | 76,257.00 |
| 02 Abr 2024 | 0.526 | -0.0382 | -6.77% | 0.570 | 0.6031 | 0.5149 | 63,889.00 |
| 01 Abr 2024 | 0.5642 | -0.0452 | -7.42% | 0.6082 | 0.6082 | 0.5413 | 106,946.00 |
| 31 Mar 2024 | 0.6094 | 0.0246 | 4.21% | 0.5892 | 0.6241 | 0.5884 | 47,899.00 |
| 30 Mar 2024 | 0.5848 | -0.0424 | -6.76% | 0.6291 | 0.6291 | 0.5822 | 226,271.00 |
| 29 Mar 2024 | 0.6272 | 0.0422 | 7.21% | 0.5855 | 0.7079 | 0.5805 | 481,296.00 |
| 28 Mar 2024 | 0.585 | 0.029 | 5.22% | 0.562 | 0.6401 | 0.5597 | 374,673.00 |
| 27 Mar 2024 | 0.556 | 0.0106 | 1.94% | 0.5544 | 0.5952 | 0.5322 | 276,317.00 |
| 26 Mar 2024 | 0.5454 | 0.0257 | 4.95% | 0.5229 | 0.5575 | 0.5224 | 187,108.00 |
| 25 Mar 2024 | 0.5197 | 0.0192 | 3.84% | 0.4997 | 0.527 | 0.4942 | 76,621.00 |
| 24 Mar 2024 | 0.5005 | 0.011 | 2.25% | 0.4889 | 0.5012 | 0.4717 | 74,803.00 |
| 23 Mar 2024 | 0.4895 | 0.0376 | 8.32% | 0.4519 | 0.4991 | 0.4491 | 105,183.00 |
| 22 Mar 2024 | 0.4519 | -0.0251 | -5.26% | 0.4766 | 0.4954 | 0.4436 | 48,964.00 |
| 21 Mar 2024 | 0.477 | -0.0122 | -2.49% | 0.4898 | 0.4954 | 0.4608 | 42,852.00 |
| 20 Mar 2024 | 0.4892 | 0.0535 | 12.28% | 0.4371 | 0.4957 | 0.4156 | 79,473.00 |
| 19 Mar 2024 | 0.4357 | -0.0621 | -12.47% | 0.4961 | 0.4984 | 0.4262 | 177,350.00 |
| 18 Mar 2024 | 0.4978 | -0.0409 | -7.59% | 0.5412 | 0.5412 | 0.4886 | 78,484.00 |
| 17 Mar 2024 | 0.5387 | 0.0553 | 11.44% | 0.4866 | 0.5547 | 0.472 | 149,145.00 |
| 16 Mar 2024 | 0.4834 | -0.0707 | -12.76% | 0.5549 | 0.5732 | 0.4779 | 197,697.00 |
| 15 Mar 2024 | 0.5541 | -0.0578 | -9.45% | 0.6147 | 0.6411 | 0.5128 | 226,011.00 |
| 14 Mar 2024 | 0.6119 | -0.0205 | -3.24% | 0.6349 | 0.6506 | 0.5736 | 147,100.00 |
| 13 Mar 2024 | 0.6324 | -0.0121 | -1.88% | 0.6452 | 0.6525 | 0.618 | 116,764.00 |
| 12 Mar 2024 | 0.6445 | 0.0066 | 1.03% | 0.6385 | 0.6626 | 0.600 | 202,629.00 |
| 11 Mar 2024 | 0.6379 | -0.0081 | -1.25% | 0.6442 | 0.6523 | 0.5964 | 415,295.00 |
| 10 Mar 2024 | 0.646 | -0.0547 | -7.81% | 0.7055 | 0.7296 | 0.624 | 333,453.00 |
| 09 Mar 2024 | 0.7007 | 0.0481 | 7.37% | 0.6495 | 0.7289 | 0.6456 | 589,342.00 |
| 08 Mar 2024 | 0.6526 | 0.0396 | 6.46% | 0.612 | 0.6755 | 0.605 | 217,359.00 |
| 07 Mar 2024 | 0.613 | -0.0002 | -0.03% | 0.6193 | 0.6769 | 0.5949 | 258,386.00 |
| 06 Mar 2024 | 0.6132 | 0.057 | 10.25% | 0.5607 | 0.6912 | 0.5308 | 363,733.00 |
| 05 Mar 2024 | 0.5562 | -0.1105 | -16.57% | 0.6519 | 0.6519 | 0.5264 | 303,049.00 |
| 04 Mar 2024 | 0.6667 | -0.0472 | -6.61% | 0.7153 | 0.7436 | 0.6378 | 394,823.00 |
| 03 Mar 2024 | 0.7139 | 0.2178 | 43.90% | 0.5092 | 0.7554 | 0.4915 | 591,034.00 |
| 02 Mar 2024 | 0.4961 | 0.0987 | 24.84% | 0.3988 | 0.4961 | 0.3844 | 227,014.00 |
| 01 Mar 2024 | 0.3974 | 0.0268 | 7.23% | 0.3716 | 0.4019 | 0.3677 | 346,949.00 |
| 29 Feb 2024 | 0.3706 | -0.0197 | -5.05% | 0.3922 | 0.4102 | 0.360 | 251,216.00 |
| 28 Feb 2024 | 0.3903 | 0.0002 | 0.05% | 0.3901 | 0.4084 | 0.3653 | 377,777.00 |
| 27 Feb 2024 | 0.3901 | -0.026 | -6.25% | 0.417 | 0.422 | 0.3779 | 200,703.00 |
| 26 Feb 2024 | 0.4161 | 0.0181 | 4.55% | 0.4061 | 0.4345 | 0.392 | 285,907.00 |
| 25 Feb 2024 | 0.398 | 0.0475 | 13.55% | 0.3531 | 0.4102 | 0.3477 | 337,835.00 |
| 24 Feb 2024 | 0.3505 | 0.0125 | 3.70% | 0.3387 | 0.3505 | 0.315 | 139,583.00 |
| 23 Feb 2024 | 0.338 | -0.0308 | -8.35% | 0.3686 | 0.3745 | 0.3309 | 418,577.00 |
| 22 Feb 2024 | 0.3688 | 0.0046 | 1.26% | 0.3853 | 0.3856 | 0.3494 | 681,667.00 |
| 21 Feb 2024 | 0.3642 | 0.0101 | 2.85% | 0.3712 | 0.418 | 0.3212 | 911,737.00 |
| 20 Feb 2024 | 0.3541 | 0.1075 | 43.59% | 0.2476 | 0.3639 | 0.2434 | 1,058,634.00 |
| 19 Feb 2024 | 0.2466 | 0.0016 | 0.65% | 0.2436 | 0.2471 | 0.2308 | 202,112.00 |
| 18 Feb 2024 | 0.245 | 0.0119 | 5.11% | 0.233 | 0.2532 | 0.2308 | 212,066.00 |
| 17 Feb 2024 | 0.2331 | 0.0092 | 4.11% | 0.224 | 0.2456 | 0.2206 | 172,166.00 |
| 16 Feb 2024 | 0.2239 | 0.0022 | 0.99% | 0.2219 | 0.2251 | 0.2084 | 147,199.00 |
| 15 Feb 2024 | 0.2217 | 0.0032 | 1.46% | 0.2191 | 0.2225 | 0.2171 | 121,822.00 |
| 14 Feb 2024 | 0.2185 | 0.0039 | 1.82% | 0.2152 | 0.2217 | 0.213 | 111,445.00 |
| 13 Feb 2024 | 0.2146 | -0.0054 | -2.45% | 0.2187 | 0.2196 | 0.2116 | 105,537.00 |
| 12 Feb 2024 | 0.220 | 0.0031 | 1.43% | 0.2164 | 0.2247 | 0.210 | 132,587.00 |
| 11 Feb 2024 | 0.2169 | 0.0045 | 2.12% | 0.2161 | 0.2239 | 0.2125 | 110,443.00 |
| 10 Feb 2024 | 0.2124 | -0.0006 | -0.28% | 0.213 | 0.2167 | 0.2105 | 105,335.00 |
| 09 Feb 2024 | 0.213 | 0.0064 | 3.10% | 0.2066 | 0.2136 | 0.2066 | 118,671.00 |
| 08 Feb 2024 | 0.2066 | 0.0012 | 0.58% | 0.2061 | 0.2092 | 0.2053 | 94,693.00 |
| 07 Feb 2024 | 0.2054 | 0.0009 | 0.44% | 0.2043 | 0.2062 | 0.2001 | 107,769.00 |
| 06 Feb 2024 | 0.2045 | 0.0033 | 1.64% | 0.2012 | 0.2069 | 0.2009 | 121,404.00 |
| 05 Feb 2024 | 0.2012 | -0.0009 | -0.45% | 0.2018 | 0.2061 | 0.1984 | 109,171.00 |
| 04 Feb 2024 | 0.2021 | -0.0038 | -1.85% | 0.2057 | 0.2063 | 0.2018 | 104,087.00 |
| 03 Feb 2024 | 0.2059 | -0.0012 | -0.58% | 0.2074 | 0.2098 | 0.2022 | 123,673.00 |
| 02 Feb 2024 | 0.2071 | 0.0009 | 0.44% | 0.2066 | 0.2078 | 0.2045 | 109,373.00 |
| 01 Feb 2024 | 0.2062 | 0.0008 | 0.39% | 0.2058 | 0.2081 | 0.2024 | 123,039.00 |
| 31 Ene 2024 | 0.2054 | -0.0066 | -3.11% | 0.2116 | 0.2123 | 0.2052 | 118,675.00 |
| 30 Ene 2024 | 0.212 | -0.0038 | -1.76% | 0.216 | 0.2161 | 0.2117 | 100,026.00 |
| 29 Ene 2024 | 0.2158 | 0.0041 | 1.94% | 0.2118 | 0.2166 | 0.2092 | 100,441.00 |
| 28 Ene 2024 | 0.2117 | -0.005 | -2.31% | 0.2189 | 0.2189 | 0.210 | 102,142.00 |
| 27 Ene 2024 | 0.2167 | 0.0045 | 2.12% | 0.2122 | 0.220 | 0.210 | 129,724.00 |
| 26 Ene 2024 | 0.2122 | 0.0066 | 3.21% | 0.2065 | 0.2135 | 0.2044 | 115,465.00 |
