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 |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 25.82 | -0.350 | -1.34% | 26.02 | 26.26 | 25.62 | 2,779.00 |
| 03 May 2024 | 26.17 | 1.37 | 5.52% | 24.80 | 26.24 | 24.50 | 1,816.00 |
| 02 May 2024 | 24.80 | -0.200 | -0.80% | 25.01 | 25.16 | 23.97 | 933.00 |
| 01 May 2024 | 25.00 | -0.300 | -1.19% | 25.27 | 25.52 | 23.43 | 1,241.00 |
| 30 Abr 2024 | 25.30 | -1.25 | -4.71% | 26.40 | 26.64 | 24.17 | 530.00 |
| 29 Abr 2024 | 26.55 | -0.340 | -1.26% | 26.89 | 27.09 | 25.67 | 944.00 |
| 28 Abr 2024 | 26.89 | -0.750 | -2.71% | 27.57 | 28.06 | 26.76 | 614.00 |
| 27 Abr 2024 | 27.64 | 0.850 | 3.17% | 26.86 | 27.96 | 25.81 | 1,173.00 |
| 26 Abr 2024 | 26.79 | -0.450 | -1.65% | 27.36 | 27.37 | 26.38 | 590.00 |
| 25 Abr 2024 | 27.24 | 0.510 | 1.91% | 26.72 | 27.75 | 26.39 | 1,409.00 |
| 24 Abr 2024 | 26.73 | -2.17 | -7.51% | 28.97 | 29.49 | 26.49 | 691.00 |
| 23 Abr 2024 | 28.90 | -1.18 | -3.92% | 30.14 | 30.28 | 28.70 | 615.00 |
| 22 Abr 2024 | 30.08 | 0.370 | 1.25% | 29.72 | 30.91 | 29.46 | 928.00 |
| 21 Abr 2024 | 29.71 | -0.430 | -1.43% | 29.98 | 30.57 | 28.93 | 2,349.00 |
| 20 Abr 2024 | 30.14 | 1.57 | 5.50% | 28.50 | 30.46 | 28.05 | 351.00 |
| 19 Abr 2024 | 28.57 | -0.700 | -2.39% | 29.12 | 29.90 | 26.98 | 1,104.00 |
| 18 Abr 2024 | 29.27 | 1.27 | 4.54% | 28.07 | 29.45 | 27.53 | 1,395.00 |
| 17 Abr 2024 | 28.00 | -0.550 | -1.93% | 28.35 | 29.13 | 26.80 | 800.00 |
| 16 Abr 2024 | 28.55 | 0.840 | 3.03% | 27.71 | 30.00 | 26.58 | 2,117.00 |
| 15 Abr 2024 | 27.71 | 0.770 | 2.86% | 26.76 | 29.10 | 26.21 | 2,808.00 |
| 14 Abr 2024 | 26.94 | 2.68 | 11.05% | 24.14 | 27.19 | 23.10 | 7,476.00 |
| 13 Abr 2024 | 24.26 | -4.34 | -15.17% | 28.58 | 29.57 | 22.45 | 4,906.00 |
| 12 Abr 2024 | 28.60 | -7.37 | -20.49% | 36.09 | 36.61 | 25.90 | 4,963.00 |
| 11 Abr 2024 | 35.97 | -1.91 | -5.04% | 37.80 | 37.80 | 35.79 | 1,184.00 |
| 10 Abr 2024 | 37.88 | -0.470 | -1.23% | 38.30 | 38.70 | 36.40 | 1,765.00 |
| 09 Abr 2024 | 38.35 | -2.98 | -7.21% | 41.59 | 41.80 | 38.35 | 1,348.00 |
| 08 Abr 2024 | 41.33 | 0.060 | 0.15% | 41.28 | 41.78 | 36.98 | 2,325.00 |
| 07 Abr 2024 | 41.27 | 0.480 | 1.18% | 40.63 | 41.27 | 40.52 | 326.00 |
| 06 Abr 2024 | 40.79 | 0.930 | 2.33% | 39.77 | 40.79 | 39.75 | 714.00 |
| 05 Abr 2024 | 39.86 | -0.790 | -1.94% | 40.65 | 40.65 | 38.73 | 1,870.00 |
| 04 Abr 2024 | 40.65 | 0.250 | 0.62% | 40.21 | 41.64 | 39.59 | 548.00 |
| 03 Abr 2024 | 40.40 | 0.490 | 1.23% | 39.63 | 40.86 | 38.47 | 1,534.00 |
| 02 Abr 2024 | 39.91 | -3.87 | -8.84% | 43.63 | 43.69 | 38.83 | 1,714.00 |
| 01 Abr 2024 | 43.78 | -1.89 | -4.14% | 45.55 | 45.62 | 42.00 | 1,324.00 |
| 31 Mar 2024 | 45.67 | 0.960 | 2.15% | 44.73 | 46.38 | 44.73 | 492.00 |
| 30 Mar 2024 | 44.71 | -0.240 | -0.53% | 44.78 | 45.50 | 44.61 | 896.00 |
| 29 Mar 2024 | 44.95 | -0.470 | -1.03% | 45.32 | 45.65 | 44.33 | 746.00 |
| 28 Mar 2024 | 45.42 | 0.360 | 0.80% | 45.21 | 45.86 | 44.51 | 1,140.00 |
| 27 Mar 2024 | 45.06 | -1.92 | -4.09% | 47.00 | 47.53 | 44.60 | 1,769.00 |
| 26 Mar 2024 | 46.98 | -0.330 | -0.70% | 47.25 | 48.87 | 45.95 | 2,585.00 |
| 25 Mar 2024 | 47.31 | 1.06 | 2.29% | 46.30 | 48.93 | 45.98 | 1,092.00 |
| 24 Mar 2024 | 46.25 | 1.27 | 2.82% | 45.00 | 46.42 | 44.32 | 1,671.00 |
| 23 Mar 2024 | 44.98 | 0.500 | 1.12% | 44.57 | 46.08 | 43.93 | 1,550.00 |
| 22 Mar 2024 | 44.48 | -2.01 | -4.32% | 46.54 | 47.17 | 43.23 | 1,246.00 |
| 21 Mar 2024 | 46.49 | -1.37 | -2.86% | 47.79 | 48.46 | 45.20 | 2,054.00 |
| 20 Mar 2024 | 47.86 | 5.27 | 12.37% | 42.95 | 47.96 | 41.33 | 1,439.00 |
| 19 Mar 2024 | 42.59 | -5.65 | -11.71% | 48.31 | 48.77 | 42.03 | 1,232.00 |
| 18 Mar 2024 | 48.24 | -2.32 | -4.59% | 50.55 | 51.05 | 47.32 | 1,789.00 |
| 17 Mar 2024 | 50.56 | 1.59 | 3.25% | 48.87 | 51.41 | 47.16 | 3,799.00 |
| 16 Mar 2024 | 48.97 | -4.23 | -7.95% | 53.16 | 53.72 | 47.91 | 3,665.00 |
| 15 Mar 2024 | 53.20 | -3.50 | -6.17% | 56.71 | 57.30 | 49.71 | 6,589.00 |
| 14 Mar 2024 | 56.70 | -4.16 | -6.84% | 60.98 | 61.17 | 54.31 | 6,678.00 |
| 13 Mar 2024 | 60.86 | 3.09 | 5.35% | 58.09 | 62.82 | 57.84 | 4,309.00 |
| 12 Mar 2024 | 57.77 | -1.02 | -1.73% | 58.70 | 59.17 | 54.20 | 5,675.00 |
| 11 Mar 2024 | 58.79 | 4.59 | 8.47% | 54.41 | 58.80 | 52.10 | 5,655.00 |
| 10 Mar 2024 | 54.20 | -1.51 | -2.71% | 55.84 | 56.86 | 52.90 | 3,581.00 |
| 09 Mar 2024 | 55.71 | -0.540 | -0.96% | 56.08 | 57.29 | 55.18 | 5,770.00 |
| 08 Mar 2024 | 56.25 | -0.690 | -1.21% | 56.83 | 58.37 | 55.74 | 11,372.00 |
| 07 Mar 2024 | 56.94 | 3.67 | 6.89% | 53.62 | 58.08 | 51.79 | 10,631.00 |
| 06 Mar 2024 | 53.27 | 3.07 | 6.12% | 50.86 | 54.39 | 49.22 | 9,058.00 |
| 05 Mar 2024 | 50.20 | -6.24 | -11.06% | 56.27 | 58.60 | 46.94 | 3,343.00 |
| 04 Mar 2024 | 56.44 | -2.32 | -3.95% | 58.85 | 59.86 | 54.97 | 3,364.00 |
| 03 Mar 2024 | 58.76 | 0.620 | 1.07% | 58.33 | 59.20 | 55.64 | 3,923.00 |
| 02 Mar 2024 | 58.14 | 2.29 | 4.10% | 55.84 | 58.20 | 54.99 | 3,050.00 |
| 01 Mar 2024 | 55.85 | 4.93 | 9.68% | 50.88 | 57.43 | 50.79 | 3,292.00 |
| 29 Feb 2024 | 50.92 | -0.180 | -0.35% | 51.30 | 53.39 | 49.45 | 1,884.00 |
| 28 Feb 2024 | 51.10 | -0.760 | -1.47% | 52.07 | 52.73 | 48.12 | 1,707.00 |
| 27 Feb 2024 | 51.86 | 0.150 | 0.29% | 51.73 | 53.71 | 51.10 | 2,101.00 |
| 26 Feb 2024 | 51.71 | -0.060 | -0.12% | 51.77 | 52.71 | 49.80 | 1,618.00 |
| 25 Feb 2024 | 51.77 | 1.19 | 2.35% | 50.63 | 51.80 | 49.63 | 2,715.00 |
| 24 Feb 2024 | 50.58 | 3.87 | 8.29% | 46.69 | 51.00 | 45.84 | 4,268.00 |
| 23 Feb 2024 | 46.71 | 0.530 | 1.15% | 46.26 | 47.28 | 44.76 | 2,437.00 |
| 22 Feb 2024 | 46.18 | -0.090 | -0.19% | 46.19 | 47.28 | 45.02 | 1,443.00 |
| 21 Feb 2024 | 46.27 | -1.64 | -3.42% | 47.94 | 47.99 | 44.22 | 1,950.00 |
| 20 Feb 2024 | 47.91 | -0.980 | -2.00% | 49.09 | 49.64 | 45.63 | 3,482.00 |
| 19 Feb 2024 | 48.89 | 0.800 | 1.66% | 48.34 | 49.83 | 47.76 | 2,702.00 |
| 18 Feb 2024 | 48.09 | 3.77 | 8.51% | 44.46 | 48.57 | 43.95 | 1,826.00 |
| 17 Feb 2024 | 44.32 | -0.500 | -1.12% | 44.73 | 44.86 | 43.17 | 1,010.00 |
| 16 Feb 2024 | 44.82 | 0.160 | 0.36% | 44.68 | 46.08 | 43.73 | 1,828.00 |
| 15 Feb 2024 | 44.66 | 1.00 | 2.29% | 43.71 | 45.19 | 43.39 | 2,011.00 |
| 14 Feb 2024 | 43.66 | 1.66 | 3.95% | 42.09 | 43.84 | 41.66 | 1,794.00 |
| 13 Feb 2024 | 42.00 | -1.76 | -4.02% | 43.83 | 43.90 | 41.39 | 969.00 |
| 12 Feb 2024 | 43.76 | 2.17 | 5.22% | 41.65 | 44.02 | 41.15 | 1,225.00 |
| 11 Feb 2024 | 41.59 | -1.89 | -4.35% | 43.53 | 44.00 | 41.23 | 1,398.00 |
| 10 Feb 2024 | 43.48 | -2.03 | -4.46% | 45.53 | 45.86 | 43.24 | 1,169.00 |
| 09 Feb 2024 | 45.51 | 0.700 | 1.56% | 44.83 | 45.92 | 44.73 | 500.00 |
| 08 Feb 2024 | 44.81 | 0.010 | 0.02% | 44.80 | 45.60 | 44.57 | 497.00 |
| 07 Feb 2024 | 44.80 | 1.25 | 2.87% | 43.46 | 45.08 | 43.07 | 782.00 |
| 06 Feb 2024 | 43.55 | 0.720 | 1.68% | 42.84 | 43.93 | 42.69 | 529.00 |
| 05 Feb 2024 | 42.83 | 0.510 | 1.21% | 42.32 | 43.42 | 41.84 | 384.00 |
| 04 Feb 2024 | 42.32 | -0.770 | -1.79% | 43.07 | 43.29 | 42.06 | 432.00 |
| 03 Feb 2024 | 43.09 | -0.390 | -0.90% | 43.58 | 43.93 | 43.04 | 289.00 |
