Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.GLMRUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 0.2157 | 0.003 | 1.41% | 0.2128 | 0.2184 | 0.2114 | 369,862.00 |
| 28 Jun 2024 | 0.2127 | -0.0174 | -7.56% | 0.2317 | 0.2518 | 0.2118 | 1,820,781.00 |
| 27 Jun 2024 | 0.2301 | 0.0286 | 14.19% | 0.2012 | 0.2494 | 0.1994 | 1,060,570.00 |
| 26 Jun 2024 | 0.2015 | -0.0091 | -4.32% | 0.2102 | 0.2115 | 0.1974 | 369,915.00 |
| 25 Jun 2024 | 0.2106 | 0.0061 | 2.98% | 0.2031 | 0.2157 | 0.2024 | 712,843.00 |
| 24 Jun 2024 | 0.2045 | 0.0147 | 7.74% | 0.1893 | 0.2045 | 0.1838 | 800,199.00 |
| 23 Jun 2024 | 0.1898 | -0.0032 | -1.66% | 0.1941 | 0.2003 | 0.1884 | 396,040.00 |
| 22 Jun 2024 | 0.193 | -0.007 | -3.50% | 0.1996 | 0.2021 | 0.1917 | 866,269.00 |
| 21 Jun 2024 | 0.200 | -0.009 | -4.31% | 0.2096 | 0.2151 | 0.1991 | 588,155.00 |
| 20 Jun 2024 | 0.209 | -0.0114 | -5.17% | 0.2221 | 0.2316 | 0.2076 | 488,152.00 |
| 19 Jun 2024 | 0.2204 | 0.0051 | 2.37% | 0.2154 | 0.2325 | 0.2135 | 531,360.00 |
| 18 Jun 2024 | 0.2153 | -0.0159 | -6.88% | 0.2317 | 0.2328 | 0.2068 | 870,000.00 |
| 17 Jun 2024 | 0.2312 | -0.0292 | -11.21% | 0.2608 | 0.2625 | 0.2261 | 540,153.00 |
| 16 Jun 2024 | 0.2604 | 0.0079 | 3.13% | 0.2527 | 0.2623 | 0.2502 | 150,120.00 |
| 15 Jun 2024 | 0.2525 | 0.0013 | 0.52% | 0.2522 | 0.2569 | 0.2474 | 250,247.00 |
| 14 Jun 2024 | 0.2512 | -0.0168 | -6.27% | 0.2683 | 0.2716 | 0.2422 | 768,319.00 |
| 13 Jun 2024 | 0.268 | -0.0118 | -4.22% | 0.2789 | 0.2801 | 0.2653 | 539,224.00 |
| 12 Jun 2024 | 0.2798 | 0.0092 | 3.40% | 0.2709 | 0.290 | 0.2652 | 336,915.00 |
| 11 Jun 2024 | 0.2706 | -0.0166 | -5.78% | 0.286 | 0.2947 | 0.2692 | 684,139.00 |
| 10 Jun 2024 | 0.2872 | -0.0045 | -1.54% | 0.2914 | 0.2976 | 0.2799 | 389,917.00 |
| 09 Jun 2024 | 0.2917 | 0.0027 | 0.93% | 0.289 | 0.295 | 0.2862 | 387,713.00 |
| 08 Jun 2024 | 0.289 | -0.0237 | -7.58% | 0.3128 | 0.3156 | 0.2885 | 756,695.00 |
| 07 Jun 2024 | 0.3127 | -0.0371 | -10.61% | 0.3484 | 0.3492 | 0.2995 | 769,607.00 |
| 06 Jun 2024 | 0.3498 | 0.0177 | 5.33% | 0.3317 | 0.3618 | 0.3234 | 812,996.00 |
| 05 Jun 2024 | 0.3321 | 0.0037 | 1.13% | 0.3282 | 0.3425 | 0.3214 | 528,574.00 |
| 04 Jun 2024 | 0.3284 | 0.0226 | 7.39% | 0.3066 | 0.3341 | 0.303 | 763,555.00 |
| 03 Jun 2024 | 0.3058 | 0.0057 | 1.90% | 0.3002 | 0.3205 | 0.2966 | 540,252.00 |
| 02 Jun 2024 | 0.3001 | -0.001 | -0.33% | 0.3013 | 0.3135 | 0.2941 | 379,857.00 |
| 01 Jun 2024 | 0.3011 | -0.003 | -0.99% | 0.3024 | 0.3077 | 0.2992 | 225,016.00 |
| 31 May 2024 | 0.3041 | 0.0104 | 3.54% | 0.2937 | 0.3097 | 0.2898 | 417,713.00 |
| 30 May 2024 | 0.2937 | -0.0025 | -0.84% | 0.2946 | 0.309 | 0.2836 | 514,568.00 |
| 29 May 2024 | 0.2962 | -0.0122 | -3.96% | 0.3082 | 0.3098 | 0.2935 | 364,302.00 |
| 28 May 2024 | 0.3084 | -0.0006 | -0.19% | 0.310 | 0.312 | 0.2956 | 436,111.00 |
| 27 May 2024 | 0.309 | 0.0031 | 1.01% | 0.3065 | 0.3153 | 0.3004 | 518,985.00 |
| 26 May 2024 | 0.3059 | -0.0013 | -0.42% | 0.3072 | 0.3133 | 0.2918 | 299,577.00 |
| 25 May 2024 | 0.3072 | 0.0042 | 1.39% | 0.3046 | 0.3255 | 0.3003 | 233,593.00 |
| 24 May 2024 | 0.303 | 0.0196 | 6.92% | 0.2823 | 0.309 | 0.2759 | 488,685.00 |
| 23 May 2024 | 0.2834 | -0.0162 | -5.41% | 0.3053 | 0.3086 | 0.2713 | 566,380.00 |
| 22 May 2024 | 0.2996 | 0.0021 | 0.71% | 0.2975 | 0.3175 | 0.291 | 411,922.00 |
| 21 May 2024 | 0.2975 | 0.0107 | 3.73% | 0.2882 | 0.3039 | 0.284 | 424,360.00 |
| 20 May 2024 | 0.2868 | 0.0251 | 9.59% | 0.261 | 0.297 | 0.2565 | 610,553.00 |
| 19 May 2024 | 0.2617 | -0.0121 | -4.42% | 0.2736 | 0.2767 | 0.2581 | 385,758.00 |
| 18 May 2024 | 0.2738 | -0.0008 | -0.29% | 0.2733 | 0.2767 | 0.2687 | 217,442.00 |
| 17 May 2024 | 0.2746 | 0.0124 | 4.73% | 0.262 | 0.2824 | 0.261 | 504,199.00 |
| 16 May 2024 | 0.2622 | -0.0099 | -3.64% | 0.2723 | 0.2752 | 0.2564 | 718,476.00 |
| 15 May 2024 | 0.2721 | 0.0148 | 5.75% | 0.258 | 0.2745 | 0.2433 | 1,041,838.00 |
| 14 May 2024 | 0.2573 | -0.0145 | -5.33% | 0.2714 | 0.2729 | 0.2559 | 465,634.00 |
| 13 May 2024 | 0.2718 | -0.0045 | -1.63% | 0.2767 | 0.2846 | 0.2636 | 607,546.00 |
| 12 May 2024 | 0.2763 | -0.004 | -1.43% | 0.2811 | 0.2838 | 0.2738 | 300,111.00 |
| 11 May 2024 | 0.2803 | -0.0033 | -1.16% | 0.2843 | 0.2894 | 0.2797 | 148,882.00 |
| 10 May 2024 | 0.2836 | -0.0144 | -4.83% | 0.2979 | 0.3055 | 0.280 | 681,393.00 |
| 09 May 2024 | 0.298 | 0.0106 | 3.69% | 0.2884 | 0.3046 | 0.2827 | 634,839.00 |
| 08 May 2024 | 0.2874 | -0.0018 | -0.62% | 0.2885 | 0.2975 | 0.2799 | 323,369.00 |
| 07 May 2024 | 0.2892 | -0.0085 | -2.86% | 0.298 | 0.3049 | 0.2877 | 296,809.00 |
| 06 May 2024 | 0.2977 | -0.0125 | -4.03% | 0.3097 | 0.3209 | 0.2963 | 231,524.00 |
| 05 May 2024 | 0.3102 | 0.006 | 1.97% | 0.3034 | 0.3149 | 0.2953 | 282,436.00 |
| 04 May 2024 | 0.3042 | -0.0035 | -1.14% | 0.3064 | 0.3096 | 0.3009 | 274,458.00 |
| 03 May 2024 | 0.3077 | 0.0104 | 3.50% | 0.2976 | 0.3097 | 0.2856 | 321,647.00 |
| 02 May 2024 | 0.2973 | 0.0078 | 2.69% | 0.2893 | 0.302 | 0.2792 | 642,654.00 |
| 01 May 2024 | 0.2895 | 0.0072 | 2.55% | 0.2809 | 0.298 | 0.2625 | 664,072.00 |
| 30 Abr 2024 | 0.2823 | -0.0165 | -5.52% | 0.2983 | 0.3014 | 0.2657 | 691,996.00 |
| 29 Abr 2024 | 0.2988 | -0.0011 | -0.37% | 0.2999 | 0.3028 | 0.288 | 337,826.00 |
| 28 Abr 2024 | 0.2999 | -0.0121 | -3.88% | 0.3129 | 0.3211 | 0.2981 | 300,761.00 |
| 27 Abr 2024 | 0.312 | 0.0001 | 0.03% | 0.3125 | 0.316 | 0.2989 | 314,306.00 |
| 26 Abr 2024 | 0.3119 | -0.014 | -4.30% | 0.325 | 0.326 | 0.3112 | 289,951.00 |
| 25 Abr 2024 | 0.3259 | 0.0012 | 0.37% | 0.3242 | 0.3401 | 0.3129 | 410,271.00 |
| 24 Abr 2024 | 0.3247 | -0.0206 | -5.97% | 0.3455 | 0.3577 | 0.3212 | 512,267.00 |
| 23 Abr 2024 | 0.3453 | 0.0028 | 0.82% | 0.3423 | 0.3517 | 0.335 | 259,283.00 |
| 22 Abr 2024 | 0.3425 | 0.0131 | 3.98% | 0.3313 | 0.3559 | 0.328 | 664,874.00 |
| 21 Abr 2024 | 0.3294 | -0.0059 | -1.76% | 0.3341 | 0.3397 | 0.3218 | 257,209.00 |
| 20 Abr 2024 | 0.3353 | 0.024 | 7.71% | 0.3094 | 0.3376 | 0.305 | 426,836.00 |
| 19 Abr 2024 | 0.3113 | 0.0074 | 2.44% | 0.3037 | 0.3187 | 0.2813 | 388,762.00 |
| 18 Abr 2024 | 0.3039 | 0.0086 | 2.91% | 0.2944 | 0.3093 | 0.2876 | 290,132.00 |
| 17 Abr 2024 | 0.2953 | -0.0094 | -3.09% | 0.3044 | 0.308 | 0.2836 | 384,693.00 |
| 16 Abr 2024 | 0.3047 | 0.0036 | 1.20% | 0.3014 | 0.3092 | 0.287 | 427,908.00 |
| 15 Abr 2024 | 0.3011 | -0.0157 | -4.96% | 0.3141 | 0.3325 | 0.2892 | 515,864.00 |
| 14 Abr 2024 | 0.3168 | 0.0215 | 7.28% | 0.2923 | 0.319 | 0.2794 | 735,985.00 |
| 13 Abr 2024 | 0.2953 | -0.0508 | -14.68% | 0.3452 | 0.3581 | 0.2538 | 1,043,107.00 |
| 12 Abr 2024 | 0.3461 | -0.0868 | -20.05% | 0.4329 | 0.4409 | 0.3315 | 657,156.00 |
| 11 Abr 2024 | 0.4329 | -0.0075 | -1.70% | 0.4397 | 0.4484 | 0.4277 | 199,669.00 |
| 10 Abr 2024 | 0.4404 | -0.0073 | -1.63% | 0.4485 | 0.4504 | 0.4215 | 575,455.00 |
| 09 Abr 2024 | 0.4477 | -0.0323 | -6.73% | 0.4818 | 0.4867 | 0.445 | 578,840.00 |
| 08 Abr 2024 | 0.480 | 0.0147 | 3.16% | 0.4729 | 0.4867 | 0.4569 | 725,159.00 |
| 07 Abr 2024 | 0.4653 | 0.027 | 6.16% | 0.4382 | 0.4708 | 0.4368 | 644,938.00 |
| 06 Abr 2024 | 0.4383 | 0.0195 | 4.66% | 0.4172 | 0.4424 | 0.4155 | 391,205.00 |
| 05 Abr 2024 | 0.4188 | -0.0115 | -2.67% | 0.4311 | 0.4311 | 0.4022 | 363,835.00 |
| 04 Abr 2024 | 0.4303 | 0.0041 | 0.96% | 0.4239 | 0.4437 | 0.4118 | 483,378.00 |
| 03 Abr 2024 | 0.4262 | 0.0087 | 2.08% | 0.4173 | 0.4444 | 0.400 | 659,134.00 |
| 02 Abr 2024 | 0.4175 | -0.0383 | -8.40% | 0.4548 | 0.4565 | 0.408 | 767,113.00 |
| 01 Abr 2024 | 0.4558 | -0.0382 | -7.73% | 0.4947 | 0.4971 | 0.4436 | 723,554.00 |
| 31 Mar 2024 | 0.494 | 0.0088 | 1.81% | 0.4841 | 0.499 | 0.4828 | 313,770.00 |
| 30 Mar 2024 | 0.4852 | -0.0142 | -2.84% | 0.4985 | 0.504 | 0.4811 | 432,416.00 |
