GLMUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.5466 | 0.00 | 0.00% | 0.5466 | 0.5466 | 0.5466 | 0.00 |
27 Mar 2024 | 0.5466 | 0.00 | 0.00% | 0.5466 | 0.5466 | 0.5466 | 0.00 |
26 Mar 2024 | 0.5466 | 0.0542 | 11.01% | 0.5217 | 0.5483 | 0.5217 | 4,590.00 |
25 Mar 2024 | 0.4924 | 0.00 | 0.00% | 0.4924 | 0.4924 | 0.4924 | 0.00 |
24 Mar 2024 | 0.4924 | 0.00 | 0.00% | 0.4924 | 0.4924 | 0.4924 | 0.00 |
23 Mar 2024 | 0.4924 | 0.0407 | 9.01% | 0.4533 | 0.5113 | 0.4487 | 39,134.00 |
22 Mar 2024 | 0.4517 | -0.0325 | -6.71% | 0.4752 | 0.4943 | 0.4431 | 81,679.00 |
21 Mar 2024 | 0.4842 | -0.0028 | -0.57% | 0.5206 | 0.5206 | 0.4714 | 26,644.00 |
20 Mar 2024 | 0.487 | 0.0496 | 11.34% | 0.4407 | 0.4957 | 0.4168 | 88,851.00 |
19 Mar 2024 | 0.4374 | -0.0582 | -11.74% | 0.4946 | 0.4966 | 0.4257 | 90,873.00 |
18 Mar 2024 | 0.4956 | -0.0512 | -9.36% | 0.5398 | 0.5419 | 0.4881 | 72,535.00 |
17 Mar 2024 | 0.5468 | 0.0581 | 11.89% | 0.4972 | 0.560 | 0.4728 | 79,401.00 |
16 Mar 2024 | 0.4887 | -0.0628 | -11.39% | 0.5526 | 0.579 | 0.4815 | 74,348.00 |
15 Mar 2024 | 0.5515 | -0.0625 | -10.18% | 0.6166 | 0.6383 | 0.515 | 79,123.00 |
14 Mar 2024 | 0.614 | -0.018 | -2.85% | 0.6395 | 0.6532 | 0.5762 | 55,428.00 |
13 Mar 2024 | 0.632 | -0.0135 | -2.09% | 0.6409 | 0.6488 | 0.6199 | 5,096.00 |
12 Mar 2024 | 0.6455 | 0.0061 | 0.95% | 0.637 | 0.6544 | 0.6194 | 4,716.00 |
11 Mar 2024 | 0.6394 | 0.0007 | 0.11% | 0.6384 | 0.645 | 0.6109 | 3,965.00 |
10 Mar 2024 | 0.6387 | 0.0311 | 5.12% | 0.7011 | 0.7214 | 0.6332 | 5,511.00 |
09 Mar 2024 | 0.6076 | 0.00 | 0.00% | 0.6076 | 0.6076 | 0.6076 | 0.00 |
08 Mar 2024 | 0.6076 | 0.00 | 0.00% | 0.6076 | 0.6076 | 0.6076 | 0.00 |
07 Mar 2024 | 0.6076 | -0.0066 | -1.07% | 0.6137 | 0.6594 | 0.5942 | 3,816.00 |
06 Mar 2024 | 0.6142 | 0.0527 | 9.39% | 0.5584 | 0.6875 | 0.5331 | 5,047.00 |
05 Mar 2024 | 0.5615 | -0.1056 | -15.83% | 0.6534 | 0.6539 | 0.5343 | 14,938.00 |
04 Mar 2024 | 0.6671 | -0.0479 | -6.70% | 0.7135 | 0.7447 | 0.6318 | 45,496.00 |
03 Mar 2024 | 0.715 | 0.2134 | 42.54% | 0.5227 | 0.7711 | 0.4905 | 50,861.00 |
02 Mar 2024 | 0.5016 | 0.1047 | 26.38% | 0.3962 | 0.5016 | 0.3856 | 65,011.00 |
01 Mar 2024 | 0.3969 | 0.0247 | 6.64% | 0.3716 | 0.403 | 0.3672 | 62,028.00 |
29 Feb 2024 | 0.3722 | -0.0163 | -4.20% | 0.3909 | 0.4162 | 0.3589 | 72,757.00 |
28 Feb 2024 | 0.3885 | 0.00 | 0.00% | 0.3885 | 0.3885 | 0.3885 | 0.00 |
27 Feb 2024 | 0.3885 | -0.0273 | -6.57% | 0.4147 | 0.4218 | 0.3777 | 63,205.00 |
26 Feb 2024 | 0.4158 | 0.0487 | 13.27% | 0.4058 | 0.4319 | 0.3934 | 32,117.00 |
25 Feb 2024 | 0.3671 | 0.00 | 0.00% | 0.3671 | 0.3671 | 0.3671 | 0.00 |
24 Feb 2024 | 0.3671 | 0.00 | 0.00% | 0.3671 | 0.3671 | 0.3671 | 0.00 |
23 Feb 2024 | 0.3671 | 0.00 | 0.00% | 0.3671 | 0.3671 | 0.3671 | 0.00 |
22 Feb 2024 | 0.3671 | 0.1368 | 59.40% | 0.3835 | 0.3849 | 0.352 | 7,349.00 |
21 Feb 2024 | 0.2303 | 0.00 | 0.00% | 0.2303 | 0.2303 | 0.2303 | 0.00 |
20 Feb 2024 | 0.2303 | 0.00 | 0.00% | 0.2303 | 0.2303 | 0.2303 | 0.00 |
19 Feb 2024 | 0.2303 | 0.00 | 0.00% | 0.2303 | 0.2303 | 0.2303 | 0.00 |
18 Feb 2024 | 0.2303 | 0.00 | 0.00% | 0.2303 | 0.2303 | 0.2303 | 0.00 |
17 Feb 2024 | 0.2303 | 0.0056 | 2.49% | 0.2247 | 0.2487 | 0.2219 | 6,329.00 |
16 Feb 2024 | 0.2247 | 0.003 | 1.35% | 0.2219 | 0.226 | 0.2199 | 6,900.00 |
15 Feb 2024 | 0.2217 | 0.0029 | 1.33% | 0.2193 | 0.2222 | 0.2176 | 8,707.00 |
14 Feb 2024 | 0.2188 | -0.0013 | -0.59% | 0.2158 | 0.2196 | 0.2143 | 3,509.00 |
13 Feb 2024 | 0.2201 | 0.00 | 0.00% | 0.2201 | 0.2201 | 0.2201 | 0.00 |
12 Feb 2024 | 0.2201 | 0.003 | 1.38% | 0.2177 | 0.2227 | 0.2114 | 8,821.00 |
11 Feb 2024 | 0.2171 | 0.0049 | 2.31% | 0.2157 | 0.2205 | 0.2131 | 5,604.00 |
10 Feb 2024 | 0.2122 | -0.0002 | -0.09% | 0.2132 | 0.2162 | 0.2106 | 8,503.00 |
09 Feb 2024 | 0.2124 | 0.0054 | 2.61% | 0.2068 | 0.2136 | 0.2067 | 14,671.00 |
08 Feb 2024 | 0.207 | 0.0016 | 0.78% | 0.2055 | 0.207 | 0.2052 | 4,053.00 |
07 Feb 2024 | 0.2054 | -0.0003 | -0.15% | 0.2057 | 0.2064 | 0.2011 | 32,912.00 |
06 Feb 2024 | 0.2057 | 0.0038 | 1.88% | 0.2032 | 0.2088 | 0.2015 | 79,125.00 |
05 Feb 2024 | 0.2019 | 0.00 | 0.00% | 0.2019 | 0.2019 | 0.2019 | 0.00 |
04 Feb 2024 | 0.2019 | -0.0036 | -1.75% | 0.2055 | 0.2062 | 0.2016 | 70,788.00 |
03 Feb 2024 | 0.2055 | -0.0008 | -0.39% | 0.2061 | 0.209 | 0.202 | 82,410.00 |
02 Feb 2024 | 0.2063 | 0.002 | 0.98% | 0.2063 | 0.2077 | 0.2038 | 100,879.00 |
01 Feb 2024 | 0.2043 | -0.0018 | -0.87% | 0.2061 | 0.2097 | 0.2018 | 39,995.00 |
31 Ene 2024 | 0.2061 | -0.0074 | -3.47% | 0.2133 | 0.2153 | 0.205 | 120,882.00 |
30 Ene 2024 | 0.2135 | -0.004 | -1.84% | 0.2164 | 0.2202 | 0.2118 | 114,019.00 |
29 Ene 2024 | 0.2175 | 0.0058 | 2.74% | 0.2117 | 0.2252 | 0.208 | 110,560.00 |
28 Ene 2024 | 0.2117 | -0.0049 | -2.26% | 0.2175 | 0.2367 | 0.2095 | 98,404.00 |
27 Ene 2024 | 0.2166 | 0.0053 | 2.51% | 0.2121 | 0.2365 | 0.2098 | 101,013.00 |
26 Ene 2024 | 0.2113 | 0.0048 | 2.32% | 0.2058 | 0.2133 | 0.2047 | 89,889.00 |
25 Ene 2024 | 0.2065 | 0.001 | 0.49% | 0.2056 | 0.211 | 0.2035 | 47,660.00 |
24 Ene 2024 | 0.2055 | 0.0027 | 1.33% | 0.2031 | 0.2093 | 0.1994 | 126,177.00 |
23 Ene 2024 | 0.2028 | -0.008 | -3.80% | 0.2112 | 0.2203 | 0.195 | 127,353.00 |
22 Ene 2024 | 0.2108 | -0.0126 | -5.64% | 0.2247 | 0.2281 | 0.2108 | 112,399.00 |
21 Ene 2024 | 0.2234 | 0.0045 | 2.06% | 0.2189 | 0.2327 | 0.2164 | 116,599.00 |
20 Ene 2024 | 0.2189 | 0.0027 | 1.25% | 0.2157 | 0.2204 | 0.2152 | 113,691.00 |
19 Ene 2024 | 0.2162 | 0.00 | 0.00% | 0.2162 | 0.2162 | 0.2162 | 0.00 |
18 Ene 2024 | 0.2162 | -0.0111 | -4.88% | 0.2273 | 0.2325 | 0.2149 | 123,574.00 |
17 Ene 2024 | 0.2273 | -0.0005 | -0.22% | 0.2272 | 0.2293 | 0.2235 | 115,537.00 |
16 Ene 2024 | 0.2278 | 0.0027 | 1.20% | 0.2249 | 0.2428 | 0.2222 | 110,960.00 |
15 Ene 2024 | 0.2251 | 0.0078 | 3.59% | 0.2174 | 0.250 | 0.2171 | 118,129.00 |
14 Ene 2024 | 0.2173 | -0.0072 | -3.21% | 0.224 | 0.2292 | 0.2166 | 114,079.00 |
13 Ene 2024 | 0.2245 | 0.0057 | 2.61% | 0.2219 | 0.2419 | 0.2173 | 116,901.00 |
12 Ene 2024 | 0.2188 | -0.0092 | -4.04% | 0.2285 | 0.235 | 0.216 | 116,868.00 |
11 Ene 2024 | 0.228 | -0.0007 | -0.31% | 0.2252 | 0.2396 | 0.2209 | 119,032.00 |
10 Ene 2024 | 0.2287 | 0.0102 | 4.67% | 0.2185 | 0.2322 | 0.2116 | 120,541.00 |
09 Ene 2024 | 0.2185 | -0.0092 | -4.04% | 0.2262 | 0.2292 | 0.2142 | 113,083.00 |
08 Ene 2024 | 0.2277 | 0.005 | 2.25% | 0.2251 | 0.2278 | 0.2069 | 129,209.00 |
07 Ene 2024 | 0.2227 | -0.0176 | -7.32% | 0.2386 | 0.2413 | 0.2217 | 76,948.00 |
06 Ene 2024 | 0.2403 | 0.0076 | 3.27% | 0.2324 | 0.2534 | 0.2295 | 42,708.00 |
05 Ene 2024 | 0.2327 | -0.0052 | -2.19% | 0.2381 | 0.2381 | 0.2266 | 35,529.00 |
04 Ene 2024 | 0.2379 | 0.0001 | 0.04% | 0.2377 | 0.2379 | 0.2319 | 55,502.00 |
03 Ene 2024 | 0.2378 | -0.0089 | -3.61% | 0.2476 | 0.2509 | 0.2205 | 25,675.00 |
02 Ene 2024 | 0.2467 | 0.0022 | 0.90% | 0.2458 | 0.2548 | 0.2438 | 22,899.00 |
01 Ene 2024 | 0.2445 | 0.0044 | 1.83% | 0.2395 | 0.2447 | 0.2361 | 20,648.00 |
31 Dic 2023 | 0.2401 | -0.0008 | -0.33% | 0.2409 | 0.2445 | 0.2378 | 21,398.00 |
30 Dic 2023 | 0.2409 | 0.0003 | 0.12% | 0.2407 | 0.2431 | 0.2368 | 22,355.00 |