Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.GLQUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.098553 | 0.000601 | 0.61% | 0.09815 | 0.102353 | 0.096201 | 1,464,209.00 |
| 04 May 2024 | 0.097952 | 0.001508 | 1.56% | 0.096228 | 0.106461 | 0.092956 | 1,586,973.00 |
| 03 May 2024 | 0.096444 | 0.007762 | 8.75% | 0.088103 | 0.099 | 0.085153 | 1,660,570.00 |
| 02 May 2024 | 0.088682 | 0.000963 | 1.10% | 0.088009 | 0.099589 | 0.083592 | 1,423,755.00 |
| 01 May 2024 | 0.087719 | 0.007087 | 8.79% | 0.079882 | 0.089987 | 0.071528 | 1,671,498.00 |
| 30 Abr 2024 | 0.080632 | -0.008353 | -9.39% | 0.088194 | 0.089789 | 0.070407 | 1,380,487.00 |
| 29 Abr 2024 | 0.088985 | -0.006342 | -6.65% | 0.095176 | 0.097962 | 0.084902 | 1,437,049.00 |
| 28 Abr 2024 | 0.095327 | 0.00115 | 1.22% | 0.092817 | 0.101798 | 0.092179 | 934,638.00 |
| 27 Abr 2024 | 0.094177 | 0.001277 | 1.37% | 0.092907 | 0.094177 | 0.085591 | 927,431.00 |
| 26 Abr 2024 | 0.0929 | -0.003026 | -3.15% | 0.09579 | 0.095963 | 0.089462 | 958,227.00 |
| 25 Abr 2024 | 0.095926 | -0.000527 | -0.55% | 0.095983 | 0.098851 | 0.089129 | 1,070,258.00 |
| 24 Abr 2024 | 0.096453 | -0.003637 | -3.63% | 0.100105 | 0.105 | 0.094354 | 954,364.00 |
| 23 Abr 2024 | 0.10009 | -0.000903 | -0.89% | 0.100913 | 0.104688 | 0.094888 | 1,049,839.00 |
| 22 Abr 2024 | 0.100993 | -0.002258 | -2.19% | 0.103743 | 0.112152 | 0.098663 | 1,089,190.00 |
| 21 Abr 2024 | 0.103251 | -0.005431 | -5.00% | 0.109347 | 0.113533 | 0.102503 | 886,318.00 |
| 20 Abr 2024 | 0.108682 | 0.004405 | 4.22% | 0.101638 | 0.114948 | 0.0961 | 1,619,941.00 |
| 19 Abr 2024 | 0.104277 | 0.000925 | 0.89% | 0.102829 | 0.117713 | 0.092057 | 1,418,273.00 |
| 18 Abr 2024 | 0.103352 | 0.007302 | 7.60% | 0.095587 | 0.108158 | 0.091494 | 1,536,483.00 |
| 17 Abr 2024 | 0.09605 | 0.003046 | 3.28% | 0.091254 | 0.097 | 0.083924 | 1,274,458.00 |
| 16 Abr 2024 | 0.093004 | 0.000721 | 0.78% | 0.092772 | 0.09602 | 0.081695 | 1,678,568.00 |
| 15 Abr 2024 | 0.092283 | -0.003847 | -4.00% | 0.099876 | 0.120537 | 0.088896 | 1,481,125.00 |
| 14 Abr 2024 | 0.09613 | -0.003885 | -3.88% | 0.096711 | 0.103347 | 0.090 | 1,556,662.00 |
| 13 Abr 2024 | 0.100015 | -0.010627 | -9.60% | 0.110707 | 0.115287 | 0.084448 | 1,294,285.00 |
| 12 Abr 2024 | 0.110642 | -0.014563 | -11.63% | 0.127135 | 0.13028 | 0.103 | 1,110,152.00 |
| 11 Abr 2024 | 0.125205 | -0.013185 | -9.53% | 0.139137 | 0.141614 | 0.1252 | 1,025,884.00 |
| 10 Abr 2024 | 0.13839 | 0.007528 | 5.75% | 0.129942 | 0.142645 | 0.124795 | 1,032,041.00 |
| 09 Abr 2024 | 0.130862 | -0.012315 | -8.60% | 0.143157 | 0.144868 | 0.1265 | 1,156,459.00 |
| 08 Abr 2024 | 0.143177 | 0.011964 | 9.12% | 0.131575 | 0.143217 | 0.12398 | 976,730.00 |
| 07 Abr 2024 | 0.131213 | 0.017931 | 15.83% | 0.11299 | 0.14576 | 0.111432 | 1,342,824.00 |
| 06 Abr 2024 | 0.113282 | 0.003546 | 3.23% | 0.109667 | 0.11683 | 0.103302 | 1,172,613.00 |
| 05 Abr 2024 | 0.109736 | -0.012533 | -10.25% | 0.122165 | 0.122887 | 0.105732 | 1,221,445.00 |
| 04 Abr 2024 | 0.122269 | 0.00846 | 7.43% | 0.111214 | 0.124405 | 0.105 | 1,875,144.00 |
| 03 Abr 2024 | 0.113809 | -0.010997 | -8.81% | 0.123383 | 0.12956 | 0.112725 | 1,406,330.00 |
| 02 Abr 2024 | 0.124806 | -0.021406 | -14.64% | 0.14369 | 0.149832 | 0.118987 | 1,283,276.00 |
| 01 Abr 2024 | 0.146212 | 0.002215 | 1.54% | 0.139405 | 0.149326 | 0.130747 | 1,282,499.00 |
| 31 Mar 2024 | 0.143997 | 0.010404 | 7.79% | 0.132494 | 0.144183 | 0.131691 | 963,901.00 |
| 30 Mar 2024 | 0.133593 | -0.012235 | -8.39% | 0.145005 | 0.149716 | 0.130614 | 1,063,592.00 |
| 29 Mar 2024 | 0.145828 | -0.004362 | -2.90% | 0.149058 | 0.165 | 0.144643 | 834,303.00 |
| 28 Mar 2024 | 0.15019 | 0.004214 | 2.89% | 0.148778 | 0.154612 | 0.145797 | 1,388,312.00 |
| 27 Mar 2024 | 0.145976 | -0.002471 | -1.66% | 0.145993 | 0.167 | 0.137021 | 2,022,527.00 |
| 26 Mar 2024 | 0.148447 | -0.017506 | -10.55% | 0.166936 | 0.171904 | 0.139672 | 1,136,493.00 |
| 25 Mar 2024 | 0.165953 | -0.005411 | -3.16% | 0.171304 | 0.182364 | 0.153342 | 1,029,359.00 |
| 24 Mar 2024 | 0.171364 | 0.031323 | 22.37% | 0.139333 | 0.173823 | 0.134581 | 897,214.00 |
| 23 Mar 2024 | 0.140041 | -0.010625 | -7.05% | 0.153371 | 0.15438 | 0.1369 | 975,424.00 |
| 22 Mar 2024 | 0.150666 | -0.021111 | -12.29% | 0.169099 | 0.171083 | 0.146721 | 1,432,273.00 |
| 21 Mar 2024 | 0.171777 | -0.014481 | -7.77% | 0.187007 | 0.188647 | 0.1562 | 1,766,558.00 |
| 20 Mar 2024 | 0.186258 | 0.035932 | 23.90% | 0.155344 | 0.187072 | 0.141603 | 1,691,837.00 |
| 19 Mar 2024 | 0.150326 | -0.011231 | -6.95% | 0.164668 | 0.181924 | 0.139042 | 1,773,529.00 |
| 18 Mar 2024 | 0.161557 | -0.017726 | -9.89% | 0.170019 | 0.192573 | 0.160574 | 1,509,778.00 |
| 17 Mar 2024 | 0.179283 | 0.040587 | 29.26% | 0.144642 | 0.180 | 0.141087 | 1,601,260.00 |
| 16 Mar 2024 | 0.138696 | -0.001304 | -0.93% | 0.152954 | 0.168888 | 0.13661 | 1,618,125.00 |
| 15 Mar 2024 | 0.140 | 0.011123 | 8.63% | 0.131509 | 0.140 | 0.107187 | 1,560,627.00 |
| 14 Mar 2024 | 0.128877 | -0.003625 | -2.74% | 0.132406 | 0.133901 | 0.116 | 1,259,363.00 |
| 13 Mar 2024 | 0.132502 | -0.00477 | -3.47% | 0.138736 | 0.144162 | 0.130501 | 1,117,766.00 |
| 12 Mar 2024 | 0.137272 | -0.022077 | -13.85% | 0.153421 | 0.158815 | 0.1324 | 1,241,074.00 |
| 11 Mar 2024 | 0.159349 | 0.029532 | 22.75% | 0.132666 | 0.1625 | 0.122888 | 1,468,090.00 |
| 10 Mar 2024 | 0.129817 | -0.014885 | -10.29% | 0.136443 | 0.145069 | 0.11502 | 1,323,822.00 |
| 09 Mar 2024 | 0.144702 | 0.024482 | 20.36% | 0.122305 | 0.149491 | 0.122305 | 1,727,047.00 |
| 08 Mar 2024 | 0.12022 | 0.013883 | 13.06% | 0.117 | 0.123961 | 0.092594 | 1,765,475.00 |
| 07 Mar 2024 | 0.106337 | 0.021965 | 26.03% | 0.085147 | 0.11363 | 0.084551 | 1,749,421.00 |
| 06 Mar 2024 | 0.084372 | 0.017948 | 27.02% | 0.067038 | 0.087999 | 0.066686 | 2,041,995.00 |
| 05 Mar 2024 | 0.066424 | -0.003242 | -4.65% | 0.071194 | 0.077136 | 0.059204 | 2,100,548.00 |
| 04 Mar 2024 | 0.069666 | -0.003413 | -4.67% | 0.074124 | 0.076583 | 0.069666 | 1,980,984.00 |
| 03 Mar 2024 | 0.073079 | -0.004087 | -5.30% | 0.077359 | 0.082948 | 0.07122 | 1,474,469.00 |
| 02 Mar 2024 | 0.077166 | -0.002103 | -2.65% | 0.08039 | 0.080411 | 0.073812 | 1,441,186.00 |
| 01 Mar 2024 | 0.079269 | 0.00337 | 4.44% | 0.078092 | 0.081815 | 0.075103 | 1,367,912.00 |
| 29 Feb 2024 | 0.075899 | 0.003837 | 5.32% | 0.075303 | 0.083971 | 0.072378 | 2,791,595.00 |
| 28 Feb 2024 | 0.072062 | 0.006145 | 9.32% | 0.066202 | 0.07266 | 0.06087 | 1,845,786.00 |
| 27 Feb 2024 | 0.065917 | 0.003097 | 4.93% | 0.0634 | 0.071878 | 0.062735 | 1,649,695.00 |
| 26 Feb 2024 | 0.06282 | 0.014047 | 28.80% | 0.051905 | 0.069337 | 0.050782 | 2,589,416.00 |
| 25 Feb 2024 | 0.048773 | -0.004046 | -7.66% | 0.052563 | 0.054303 | 0.045002 | 1,749,198.00 |
| 24 Feb 2024 | 0.052819 | -0.004587 | -7.99% | 0.056027 | 0.058084 | 0.051922 | 1,637,955.00 |
| 23 Feb 2024 | 0.057406 | -0.00265 | -4.41% | 0.060247 | 0.062276 | 0.053534 | 1,581,759.00 |
| 22 Feb 2024 | 0.060056 | 0.008899 | 17.40% | 0.051345 | 0.063051 | 0.04876 | 2,108,411.00 |
| 21 Feb 2024 | 0.051157 | -0.007622 | -12.97% | 0.060261 | 0.06239 | 0.046509 | 2,300,684.00 |
| 20 Feb 2024 | 0.058779 | 0.003878 | 7.06% | 0.054291 | 0.060 | 0.052589 | 2,534,769.00 |
| 19 Feb 2024 | 0.054901 | 0.00975 | 21.59% | 0.046345 | 0.05998 | 0.045813 | 3,205,784.00 |
| 18 Feb 2024 | 0.045151 | 0.002152 | 5.00% | 0.043184 | 0.045999 | 0.037189 | 1,875,149.00 |
| 17 Feb 2024 | 0.042999 | 0.001837 | 4.46% | 0.041777 | 0.043485 | 0.038329 | 1,343,529.00 |
| 16 Feb 2024 | 0.041162 | 0.00279 | 7.27% | 0.039017 | 0.046558 | 0.038208 | 2,162,768.00 |
| 15 Feb 2024 | 0.038372 | -0.000025 | -0.07% | 0.038458 | 0.04024 | 0.03601 | 1,538,448.00 |
| 14 Feb 2024 | 0.038397 | -0.002961 | -7.16% | 0.042448 | 0.043112 | 0.037206 | 1,983,731.00 |
| 13 Feb 2024 | 0.041358 | 0.006836 | 19.80% | 0.034115 | 0.042271 | 0.032618 | 2,945,431.00 |
| 12 Feb 2024 | 0.034522 | 0.008248 | 31.39% | 0.026259 | 0.035144 | 0.025642 | 2,572,876.00 |
| 11 Feb 2024 | 0.026274 | 0.001716 | 6.99% | 0.024711 | 0.027848 | 0.024458 | 1,897,041.00 |
| 10 Feb 2024 | 0.024558 | 0.000553 | 2.30% | 0.024023 | 0.026361 | 0.023972 | 1,493,572.00 |
| 09 Feb 2024 | 0.024005 | -0.00141 | -5.55% | 0.025349 | 0.026854 | 0.024005 | 1,730,885.00 |
| 08 Feb 2024 | 0.025415 | 0.001646 | 6.92% | 0.023792 | 0.02604 | 0.022566 | 1,835,956.00 |
| 07 Feb 2024 | 0.023769 | 0.00069 | 2.99% | 0.02303 | 0.023943 | 0.021821 | 2,273,664.00 |
| 06 Feb 2024 | 0.023079 | -0.000222 | -0.95% | 0.023288 | 0.024317 | 0.022301 | 1,684,009.00 |
