Mas Datos Histórico Moonbeam - GLMRUSD | ADVFN

US Dollar vs MXN

Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

Regístrate

Inicio
Invertir
Criptomonedas
KRKN
Moonbeam (Kraken:GLMRUSD)
Moonbeam (Kraken:GLMRUSD) Histórico

GLMRUSD Precios Históricos

Fecha	Anterior	Variación	Variación (%)	Apertura	Máximo	Mínimo	Volumen
16 May 2024	0.263	-0.008	-2.95%	0.272	0.274	0.257	117,357.00
15 May 2024	0.271	0.014	5.45%	0.258	0.274	0.244	160,019.00
14 May 2024	0.257	-0.014	-5.17%	0.271	0.275	0.256	112,712.00
13 May 2024	0.271	-0.005	-1.81%	0.276	0.283	0.264	102,602.00
12 May 2024	0.276	-0.005	-1.78%	0.282	0.283	0.274	118,727.00
11 May 2024	0.281	-0.001	-0.35%	0.284	0.289	0.281	19,813.00
10 May 2024	0.282	-0.017	-5.69%	0.298	0.305	0.280	84,243.00
09 May 2024	0.299	0.011	3.82%	0.289	0.304	0.283	81,869.00
08 May 2024	0.288	0.00	0.00%	0.289	0.296	0.280	84,233.00
07 May 2024	0.288	-0.010	-3.36%	0.299	0.304	0.288	38,734.00
06 May 2024	0.298	-0.013	-4.18%	0.310	0.320	0.296	46,303.00
05 May 2024	0.311	0.007	2.30%	0.304	0.314	0.297	35,550.00
04 May 2024	0.304	-0.004	-1.30%	0.307	0.309	0.302	21,219.00
03 May 2024	0.308	0.008	2.67%	0.295	0.309	0.286	59,930.00
02 May 2024	0.300	0.011	3.81%	0.289	0.301	0.279	111,828.00
01 May 2024	0.289	0.007	2.48%	0.280	0.297	0.262	133,330.00
30 Abr 2024	0.282	-0.019	-6.31%	0.299	0.299	0.267	102,597.00
29 Abr 2024	0.301	0.003	1.01%	0.301	0.302	0.288	42,742.00
28 Abr 2024	0.298	-0.013	-4.18%	0.312	0.320	0.298	326,559.00
27 Abr 2024	0.311	-0.001	-0.32%	0.311	0.314	0.300	178,845.00
26 Abr 2024	0.312	-0.014	-4.29%	0.321	0.326	0.311	302,201.00
25 Abr 2024	0.326	0.001	0.31%	0.327	0.345	0.314	271,944.00
24 Abr 2024	0.325	-0.021	-6.07%	0.344	0.356	0.324	64,595.00
23 Abr 2024	0.346	0.00	0.00%	0.342	0.350	0.336	29,874.00
22 Abr 2024	0.346	0.016	4.85%	0.330	0.347	0.329	354,156.00
21 Abr 2024	0.330	-0.006	-1.79%	0.334	0.339	0.326	174,728.00
20 Abr 2024	0.336	0.027	8.74%	0.309	0.339	0.309	99,448.00
19 Abr 2024	0.309	0.004	1.31%	0.307	0.350	0.283	345,652.00
18 Abr 2024	0.305	0.011	3.74%	0.294	0.328	0.291	330,315.00
17 Abr 2024	0.294	-0.011	-3.61%	0.304	0.308	0.286	121,479.00
16 Abr 2024	0.305	0.003	0.99%	0.300	0.308	0.289	430,227.00
15 Abr 2024	0.302	-0.013	-4.13%	0.315	0.332	0.290	1,220,938.00
14 Abr 2024	0.315	0.019	6.42%	0.293	0.317	0.283	110,786.00
13 Abr 2024	0.296	-0.049	-14.20%	0.344	0.360	0.248	691,134.00
12 Abr 2024	0.345	-0.087	-20.14%	0.435	0.440	0.325	300,907.00
11 Abr 2024	0.432	-0.009	-2.04%	0.441	0.447	0.428	24,817.00
10 Abr 2024	0.441	-0.007	-1.56%	0.445	0.450	0.419	341,242.00
09 Abr 2024	0.448	-0.033	-6.86%	0.482	0.486	0.447	87,446.00
08 Abr 2024	0.481	0.015	3.22%	0.469	0.486	0.457	101,244.00
07 Abr 2024	0.466	0.024	5.43%	0.438	0.469	0.438	153,630.00
06 Abr 2024	0.442	0.023	5.49%	0.416	0.442	0.416	32,916.00
05 Abr 2024	0.419	-0.012	-2.78%	0.431	0.431	0.401	120,010.00
04 Abr 2024	0.431	0.005	1.17%	0.424	0.442	0.412	59,432.00
03 Abr 2024	0.426	0.009	2.16%	0.417	0.443	0.404	123,195.00
02 Abr 2024	0.417	-0.041	-8.95%	0.455	0.455	0.409	524,068.00
01 Abr 2024	0.458	-0.036	-7.29%	0.495	0.496	0.445	418,263.00
31 Mar 2024	0.494	0.011	2.28%	0.484	0.496	0.484	109,191.00
30 Mar 2024	0.483	-0.017	-3.40%	0.500	0.504	0.483	98,100.00
29 Mar 2024	0.500	-0.012	-2.34%	0.507	0.511	0.487	90,970.00
28 Mar 2024	0.512	0.002	0.39%	0.509	0.519	0.498	259,213.00
27 Mar 2024	0.510	-0.022	-4.14%	0.530	0.555	0.508	257,638.00
26 Mar 2024	0.532	-0.010	-1.85%	0.544	0.563	0.520	788,030.00
25 Mar 2024	0.542	0.015	2.85%	0.526	0.554	0.525	95,794.00
24 Mar 2024	0.527	0.030	6.04%	0.496	0.534	0.487	180,133.00
23 Mar 2024	0.497	0.008	1.64%	0.492	0.515	0.490	57,314.00
22 Mar 2024	0.489	-0.026	-5.05%	0.516	0.533	0.482	131,921.00
21 Mar 2024	0.515	-0.014	-2.65%	0.530	0.581	0.505	678,060.00
20 Mar 2024	0.529	0.047	9.75%	0.478	0.532	0.457	773,054.00
19 Mar 2024	0.482	-0.070	-12.68%	0.550	0.550	0.468	205,026.00
18 Mar 2024	0.552	-0.040	-6.76%	0.584	0.605	0.540	186,734.00
17 Mar 2024	0.592	0.045	8.23%	0.551	0.614	0.516	352,800.00
16 Mar 2024	0.547	-0.052	-8.68%	0.602	0.623	0.530	334,562.00
15 Mar 2024	0.599	-0.041	-6.41%	0.642	0.648	0.540	515,154.00
14 Mar 2024	0.640	-0.022	-3.32%	0.669	0.690	0.599	624,971.00
13 Mar 2024	0.662	0.034	5.41%	0.626	0.730	0.622	445,724.00
12 Mar 2024	0.628	-0.057	-8.32%	0.685	0.697	0.595	328,079.00
11 Mar 2024	0.685	0.145	26.85%	0.537	0.719	0.513	703,776.00
10 Mar 2024	0.540	0.035	6.93%	0.506	0.554	0.493	404,227.00
09 Mar 2024	0.505	0.019	3.91%	0.485	0.507	0.483	180,561.00
08 Mar 2024	0.486	-0.027	-5.26%	0.514	0.519	0.470	166,513.00
07 Mar 2024	0.513	0.013	2.60%	0.502	0.518	0.492	468,426.00
06 Mar 2024	0.500	0.050	11.11%	0.453	0.502	0.433	161,649.00
05 Mar 2024	0.450	-0.045	-9.09%	0.491	0.517	0.371	689,556.00
04 Mar 2024	0.495	-0.020	-3.88%	0.512	0.523	0.480	267,514.00
03 Mar 2024	0.515	0.008	1.58%	0.507	0.522	0.459	189,735.00
02 Mar 2024	0.507	0.025	5.19%	0.482	0.507	0.477	88,892.00
01 Mar 2024	0.482	0.018	3.88%	0.466	0.485	0.459	81,925.00
29 Feb 2024	0.464	0.013	2.88%	0.451	0.492	0.448	284,776.00
28 Feb 2024	0.451	-0.003	-0.66%	0.457	0.471	0.401	204,860.00
27 Feb 2024	0.454	0.007	1.57%	0.447	0.463	0.441	294,234.00
26 Feb 2024	0.447	0.012	2.76%	0.433	0.452	0.420	72,026.00
25 Feb 2024	0.435	-0.006	-1.36%	0.438	0.441	0.427	118,872.00
24 Feb 2024	0.441	0.021	5.00%	0.420	0.443	0.412	57,801.00
23 Feb 2024	0.420	-0.016	-3.67%	0.440	0.441	0.418	144,818.00
22 Feb 2024	0.436	0.005	1.16%	0.432	0.454	0.420	166,446.00
21 Feb 2024	0.431	-0.020	-4.43%	0.450	0.451	0.415	82,232.00
20 Feb 2024	0.451	-0.019	-4.04%	0.472	0.474	0.429	70,446.00
19 Feb 2024	0.470	0.028	6.33%	0.447	0.473	0.442	79,571.00
18 Feb 2024	0.442	0.004	0.91%	0.439	0.447	0.431	264,527.00
17 Feb 2024	0.438	0.00	0.00%	0.442	0.442	0.416	69,260.00

Delayed Upgrade Clock

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones