ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,303.27
0.12%
Dow Jones
40,003.59
0.34%
US Dollar vs MXN
16.6434
0.21%
Brent Oil
83.76
0.00%
Bitcoin
66,152.41
-1.18%
Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. KRKN
  5. GMT [STEPN] (Kraken:GMTUSD)

  6. GMT [STEPN] (Kraken:GMTUSD) Histórico

GMTUSD GMT [STEPN]

0.212
-0.011 (-4.93%)
15:36:56 - Datos en tiempo real

GMTUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
18 May 2024 0.223 0.00 0.00% 0.224 0.226 0.220 22,099.00
17 May 2024 0.223 0.008 3.72% 0.215 0.226 0.215 6,200.00
16 May 2024 0.215 -0.002 -0.92% 0.218 0.222 0.214 24,694.00
15 May 2024 0.217 0.014 6.90% 0.203 0.219 0.201 40,891.00
14 May 2024 0.203 -0.005 -2.40% 0.208 0.210 0.202 10,767.00
13 May 2024 0.208 -0.001 -0.48% 0.208 0.214 0.199 17,586.00
12 May 2024 0.209 -0.003 -1.42% 0.212 0.214 0.208 7,131.00
11 May 2024 0.212 -0.001 -0.47% 0.212 0.215 0.212 7,642.00
10 May 2024 0.213 -0.010 -4.48% 0.223 0.229 0.212 9,088.00
09 May 2024 0.223 0.009 4.21% 0.214 0.224 0.212 8,326.00
08 May 2024 0.214 -0.002 -0.93% 0.215 0.219 0.211 15,434.00
07 May 2024 0.216 -0.006 -2.70% 0.221 0.224 0.216 4,181.00
06 May 2024 0.222 -0.006 -2.63% 0.229 0.236 0.222 20,742.00
05 May 2024 0.228 0.003 1.33% 0.225 0.231 0.221 9,271.00
04 May 2024 0.225 -0.003 -1.32% 0.227 0.230 0.225 23,539.00
03 May 2024 0.228 0.008 3.64% 0.219 0.230 0.217 12,027.00
02 May 2024 0.220 0.006 2.80% 0.213 0.221 0.208 19,458.00
01 May 2024 0.214 0.00 0.00% 0.215 0.217 0.201 39,508.00
30 Abr 2024 0.214 -0.018 -7.76% 0.231 0.234 0.209 17,744.00
29 Abr 2024 0.232 -0.006 -2.52% 0.239 0.241 0.227 15,802.00
28 Abr 2024 0.238 -0.005 -2.06% 0.244 0.248 0.238 8,208.00
27 Abr 2024 0.243 0.001 0.41% 0.241 0.245 0.231 37,471.00
26 Abr 2024 0.242 -0.006 -2.42% 0.246 0.248 0.242 19,477.00
25 Abr 2024 0.248 0.002 0.81% 0.247 0.253 0.237 10,546.00
24 Abr 2024 0.246 -0.016 -6.11% 0.263 0.268 0.244 25,237.00
23 Abr 2024 0.262 0.006 2.34% 0.257 0.265 0.252 42,882.00
22 Abr 2024 0.256 0.006 2.40% 0.253 0.258 0.247 34,927.00
21 Abr 2024 0.250 -0.006 -2.34% 0.255 0.257 0.244 18,825.00
20 Abr 2024 0.256 0.019 8.02% 0.235 0.257 0.234 29,034.00
19 Abr 2024 0.237 -0.003 -1.25% 0.239 0.241 0.217 36,839.00
18 Abr 2024 0.240 0.006 2.56% 0.234 0.241 0.224 35,498.00
17 Abr 2024 0.234 0.001 0.43% 0.231 0.241 0.223 57,808.00
16 Abr 2024 0.233 -0.005 -2.10% 0.233 0.236 0.219 41,191.00
15 Abr 2024 0.238 -0.027 -10.19% 0.261 0.272 0.231 172,347.00
14 Abr 2024 0.265 0.015 6.00% 0.246 0.265 0.231 129,900.00
13 Abr 2024 0.250 0.007 2.88% 0.242 0.270 0.210 806,426.00
12 Abr 2024 0.243 -0.042 -14.74% 0.285 0.293 0.217 226,861.00
11 Abr 2024 0.285 -0.009 -3.06% 0.292 0.300 0.281 35,090.00
10 Abr 2024 0.294 -0.007 -2.33% 0.302 0.303 0.284 151,930.00
09 Abr 2024 0.301 -0.033 -9.88% 0.333 0.335 0.301 53,677.00
08 Abr 2024 0.334 0.014 4.38% 0.319 0.336 0.315 28,107.00
07 Abr 2024 0.320 0.012 3.90% 0.307 0.322 0.307 19,799.00
06 Abr 2024 0.308 0.001 0.33% 0.306 0.313 0.302 90,001.00
05 Abr 2024 0.307 -0.004 -1.29% 0.309 0.311 0.293 16,598.00
04 Abr 2024 0.311 0.011 3.67% 0.298 0.318 0.294 80,954.00
03 Abr 2024 0.300 -0.007 -2.28% 0.306 0.315 0.294 43,687.00
02 Abr 2024 0.307 -0.036 -10.50% 0.342 0.342 0.305 45,956.00
01 Abr 2024 0.343 -0.027 -7.30% 0.370 0.383 0.331 114,335.00
31 Mar 2024 0.370 0.001 0.27% 0.366 0.378 0.361 78,175.00
30 Mar 2024 0.369 -0.031 -7.75% 0.398 0.402 0.364 132,463.00
29 Mar 2024 0.400 0.001 0.25% 0.402 0.406 0.368 176,247.00
28 Mar 2024 0.399 0.053 15.32% 0.354 0.444 0.349 628,148.00
27 Mar 2024 0.346 -0.005 -1.42% 0.349 0.366 0.336 207,995.00
26 Mar 2024 0.351 0.021 6.36% 0.330 0.356 0.330 188,326.00
25 Mar 2024 0.330 0.030 10.00% 0.298 0.337 0.298 240,819.00
24 Mar 2024 0.300 0.008 2.74% 0.291 0.300 0.287 23,223.00
23 Mar 2024 0.292 0.007 2.46% 0.284 0.296 0.282 18,079.00
22 Mar 2024 0.285 -0.006 -2.06% 0.289 0.296 0.275 117,772.00
21 Mar 2024 0.291 0.005 1.75% 0.285 0.298 0.281 102,494.00
20 Mar 2024 0.286 0.025 9.58% 0.262 0.287 0.251 107,972.00
19 Mar 2024 0.261 -0.030 -10.31% 0.291 0.293 0.254 86,740.00
18 Mar 2024 0.291 -0.021 -6.73% 0.312 0.314 0.285 197,456.00
17 Mar 2024 0.312 0.005 1.63% 0.307 0.318 0.286 35,191.00
16 Mar 2024 0.307 -0.026 -7.81% 0.332 0.352 0.300 108,551.00
15 Mar 2024 0.333 -0.021 -5.93% 0.356 0.359 0.303 255,664.00
14 Mar 2024 0.354 -0.018 -4.84% 0.375 0.376 0.332 273,511.00
13 Mar 2024 0.372 0.003 0.81% 0.368 0.389 0.362 55,350.00
12 Mar 2024 0.369 -0.003 -0.81% 0.369 0.381 0.351 233,538.00
11 Mar 2024 0.372 -0.012 -3.13% 0.381 0.381 0.345 722,675.00
10 Mar 2024 0.384 0.042 12.28% 0.344 0.411 0.333 1,546,726.00
09 Mar 2024 0.342 0.040 13.25% 0.303 0.366 0.299 913,322.00
08 Mar 2024 0.302 -0.017 -5.33% 0.319 0.319 0.283 381,551.00
07 Mar 2024 0.319 0.011 3.57% 0.309 0.320 0.304 156,882.00
06 Mar 2024 0.308 0.011 3.70% 0.295 0.316 0.283 177,898.00
05 Mar 2024 0.297 -0.017 -5.41% 0.315 0.343 0.270 827,404.00
04 Mar 2024 0.314 -0.004 -1.26% 0.319 0.323 0.301 112,306.00
03 Mar 2024 0.318 -0.020 -5.92% 0.339 0.347 0.290 206,226.00
02 Mar 2024 0.338 0.009 2.74% 0.331 0.343 0.326 34,459.00
01 Mar 2024 0.329 0.019 6.13% 0.310 0.329 0.304 45,968.00
29 Feb 2024 0.310 0.025 8.77% 0.286 0.314 0.285 575,804.00
28 Feb 2024 0.285 -0.008 -2.73% 0.290 0.300 0.251 184,666.00
27 Feb 2024 0.293 0.014 5.02% 0.279 0.294 0.273 50,220.00
26 Feb 2024 0.279 0.011 4.10% 0.267 0.280 0.264 265,286.00
25 Feb 2024 0.268 0.002 0.75% 0.265 0.268 0.263 39,449.00
24 Feb 2024 0.266 0.008 3.10% 0.261 0.268 0.256 20,497.00
23 Feb 2024 0.258 -0.006 -2.27% 0.264 0.267 0.255 12,962.00
22 Feb 2024 0.264 -0.004 -1.49% 0.266 0.273 0.260 14,556.00
21 Feb 2024 0.268 -0.016 -5.63% 0.284 0.284 0.259 14,779.00
20 Feb 2024 0.284 -0.004 -1.39% 0.286 0.289 0.267 42,840.00
19 Feb 2024 0.288 0.007 2.49% 0.280 0.289 0.278 23,712.00
18 Feb 2024 0.281 0.011 4.07% 0.270 0.281 0.268 15,017.00
17 Feb 2024 0.270 -0.003 -1.10% 0.275 0.279 0.260 21,567.00

Su Consulta Reciente

KRKN
GMTUSD
GMT [STEPN]
BIT
SIL3S
Sg Etc Daily Short -3x S...
TG
NDJW
Nordea 1 Norwegian
EU
C729S
C729S
TSX
INE.PR.C
Innergex Renewable Energy
LATK
FLNUSDT
Falcon
NYSE
UGIC
UGI
ASX
NANKOP
LSE
UJ42
Morg.st.b.v 24
BOV
BOTZ39R
Global X Funds
EU
RHFAJ
REGHDF018FEB2031
USOTC
ADHLF
Applied Development (PK)
COIN
FUSEUSD
Fuse Token
LSE
ULBS
Qnb Fin 25
TG
5XFA
Gold Mountain Mining
BITMOT
2830673
Adb Fx 40% Aug25 Try
Delayed Upgrade Clock
ADVFN Logo

México
Empresa
Negocios
Popular
Obtener la aplicación

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

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

© 2024 ADVFN PLC - Todos los derechos reservados