Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.GLMUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 0.4954 | -0.011 | -2.17% | 0.504 | 0.504 | 0.4916 | 55,553.00 |
| 31 May 2024 | 0.5064 | -0.0017 | -0.33% | 0.5055 | 0.5103 | 0.4907 | 37,843.00 |
| 30 May 2024 | 0.5081 | -0.0147 | -2.81% | 0.5243 | 0.5409 | 0.5001 | 87,986.00 |
| 29 May 2024 | 0.5228 | 0.0041 | 0.79% | 0.519 | 0.538 | 0.5145 | 91,690.00 |
| 28 May 2024 | 0.5187 | -0.0069 | -1.31% | 0.5229 | 0.5229 | 0.504 | 41,648.00 |
| 27 May 2024 | 0.5256 | 0.0052 | 1.00% | 0.5201 | 0.5346 | 0.5085 | 145,717.00 |
| 26 May 2024 | 0.5204 | -0.0049 | -0.93% | 0.5251 | 0.5265 | 0.5138 | 59,881.00 |
| 25 May 2024 | 0.5253 | 0.0031 | 0.59% | 0.5216 | 0.5315 | 0.5208 | 26,252.00 |
| 24 May 2024 | 0.5222 | -0.0006 | -0.11% | 0.5223 | 0.5292 | 0.5053 | 67,362.00 |
| 23 May 2024 | 0.5228 | -0.0268 | -4.88% | 0.550 | 0.5525 | 0.5013 | 115,619.00 |
| 22 May 2024 | 0.5496 | -0.0155 | -2.74% | 0.5637 | 0.5637 | 0.5365 | 156,058.00 |
| 21 May 2024 | 0.5651 | 0.0056 | 1.00% | 0.5609 | 0.5799 | 0.5498 | 164,123.00 |
| 20 May 2024 | 0.5595 | 0.0527 | 10.40% | 0.5094 | 0.5595 | 0.5094 | 249,268.00 |
| 19 May 2024 | 0.5068 | -0.029 | -5.41% | 0.535 | 0.5353 | 0.5016 | 100,659.00 |
| 18 May 2024 | 0.5358 | -0.0046 | -0.85% | 0.5404 | 0.5476 | 0.5326 | 67,125.00 |
| 17 May 2024 | 0.5404 | 0.0089 | 1.67% | 0.531 | 0.549 | 0.5227 | 345,432.00 |
| 16 May 2024 | 0.5315 | -0.0108 | -1.99% | 0.5484 | 0.555 | 0.5209 | 169,186.00 |
| 15 May 2024 | 0.5423 | 0.0407 | 8.11% | 0.4995 | 0.5442 | 0.4953 | 267,251.00 |
| 14 May 2024 | 0.5016 | -0.0363 | -6.75% | 0.5358 | 0.5358 | 0.4987 | 298,003.00 |
| 13 May 2024 | 0.5379 | 0.0033 | 0.62% | 0.5347 | 0.5536 | 0.5026 | 473,360.00 |
| 12 May 2024 | 0.5346 | -0.0161 | -2.92% | 0.5535 | 0.5588 | 0.5271 | 176,602.00 |
| 11 May 2024 | 0.5507 | -0.023 | -4.01% | 0.5744 | 0.5825 | 0.5465 | 176,883.00 |
| 10 May 2024 | 0.5737 | 0.0089 | 1.58% | 0.5657 | 0.6416 | 0.5564 | 382,979.00 |
| 09 May 2024 | 0.5648 | 0.0234 | 4.32% | 0.550 | 0.5752 | 0.5423 | 240,502.00 |
| 08 May 2024 | 0.5414 | -0.0323 | -5.63% | 0.571 | 0.5829 | 0.5393 | 346,851.00 |
| 07 May 2024 | 0.5737 | -0.019 | -3.21% | 0.5969 | 0.6081 | 0.5712 | 257,997.00 |
| 06 May 2024 | 0.5927 | -0.0271 | -4.37% | 0.6262 | 0.6563 | 0.5842 | 280,573.00 |
| 05 May 2024 | 0.6198 | 0.0528 | 9.31% | 0.574 | 0.6659 | 0.5575 | 560,055.00 |
| 04 May 2024 | 0.567 | 0.1089 | 23.77% | 0.4564 | 0.586 | 0.4478 | 396,024.00 |
| 03 May 2024 | 0.4581 | 0.0141 | 3.18% | 0.4459 | 0.4734 | 0.4351 | 217,416.00 |
| 02 May 2024 | 0.444 | -0.017 | -3.69% | 0.4612 | 0.4674 | 0.4327 | 184,175.00 |
| 01 May 2024 | 0.461 | -0.0338 | -6.83% | 0.490 | 0.4911 | 0.436 | 400,402.00 |
| 30 Abr 2024 | 0.4948 | -0.0272 | -5.21% | 0.5342 | 0.5344 | 0.4783 | 410,034.00 |
| 29 Abr 2024 | 0.522 | -0.0087 | -1.64% | 0.5284 | 0.5808 | 0.4951 | 536,138.00 |
| 28 Abr 2024 | 0.5307 | 0.0371 | 7.52% | 0.4816 | 0.5944 | 0.4603 | 566,036.00 |
| 27 Abr 2024 | 0.4936 | 0.1131 | 29.72% | 0.3807 | 0.5919 | 0.3807 | 548,094.00 |
| 26 Abr 2024 | 0.3805 | -0.0087 | -2.24% | 0.388 | 0.3917 | 0.377 | 13,764.00 |
| 25 Abr 2024 | 0.3892 | 0.0008 | 0.21% | 0.392 | 0.3965 | 0.3688 | 48,491.00 |
| 24 Abr 2024 | 0.3884 | -0.0259 | -6.25% | 0.4147 | 0.4191 | 0.3881 | 53,828.00 |
| 23 Abr 2024 | 0.4143 | -0.0106 | -2.49% | 0.4259 | 0.4305 | 0.410 | 38,480.00 |
| 22 Abr 2024 | 0.4249 | 0.0189 | 4.66% | 0.4079 | 0.4398 | 0.4032 | 25,996.00 |
| 21 Abr 2024 | 0.406 | 0.0023 | 0.57% | 0.4036 | 0.4108 | 0.390 | 39,585.00 |
| 20 Abr 2024 | 0.4037 | 0.0337 | 9.11% | 0.369 | 0.4041 | 0.3645 | 28,725.00 |
| 19 Abr 2024 | 0.370 | 0.0026 | 0.71% | 0.3667 | 0.3773 | 0.338 | 30,084.00 |
| 18 Abr 2024 | 0.3674 | 0.0199 | 5.73% | 0.3463 | 0.3725 | 0.340 | 44,809.00 |
| 17 Abr 2024 | 0.3475 | -0.0191 | -5.21% | 0.3628 | 0.3671 | 0.3368 | 39,597.00 |
| 16 Abr 2024 | 0.3666 | 0.0019 | 0.52% | 0.3623 | 0.3732 | 0.347 | 35,841.00 |
| 15 Abr 2024 | 0.3647 | -0.0261 | -6.68% | 0.3874 | 0.4015 | 0.3518 | 71,592.00 |
| 14 Abr 2024 | 0.3908 | 0.0334 | 9.35% | 0.3544 | 0.3944 | 0.3345 | 140,591.00 |
| 13 Abr 2024 | 0.3574 | -0.0648 | -15.35% | 0.4196 | 0.4202 | 0.3159 | 179,339.00 |
| 12 Abr 2024 | 0.4222 | -0.0892 | -17.44% | 0.5112 | 0.531 | 0.3816 | 177,496.00 |
| 11 Abr 2024 | 0.5114 | -0.0164 | -3.11% | 0.5264 | 0.5264 | 0.502 | 82,020.00 |
| 10 Abr 2024 | 0.5278 | -0.0174 | -3.19% | 0.5454 | 0.5622 | 0.5033 | 193,983.00 |
| 09 Abr 2024 | 0.5452 | -0.0336 | -5.81% | 0.5805 | 0.6032 | 0.5428 | 54,021.00 |
| 08 Abr 2024 | 0.5788 | 0.0144 | 2.55% | 0.5707 | 0.5919 | 0.5492 | 79,600.00 |
| 07 Abr 2024 | 0.5644 | 0.0239 | 4.42% | 0.5514 | 0.5778 | 0.5426 | 191,031.00 |
| 06 Abr 2024 | 0.5405 | 0.0127 | 2.41% | 0.5254 | 0.5431 | 0.5211 | 239,541.00 |
| 05 Abr 2024 | 0.5278 | -0.0236 | -4.28% | 0.5509 | 0.5759 | 0.5041 | 137,122.00 |
| 04 Abr 2024 | 0.5514 | 0.0335 | 6.47% | 0.5212 | 0.560 | 0.500 | 130,581.00 |
| 03 Abr 2024 | 0.5179 | -0.0079 | -1.50% | 0.5253 | 0.5354 | 0.4963 | 83,690.00 |
| 02 Abr 2024 | 0.5258 | -0.0403 | -7.12% | 0.5774 | 0.6254 | 0.5152 | 248,548.00 |
| 01 Abr 2024 | 0.5661 | -0.0439 | -7.20% | 0.6075 | 0.6075 | 0.5421 | 193,350.00 |
| 31 Mar 2024 | 0.610 | 0.0237 | 4.04% | 0.5978 | 0.6238 | 0.589 | 48,093.00 |
| 30 Mar 2024 | 0.5863 | -0.0461 | -7.29% | 0.6273 | 0.6273 | 0.5816 | 225,068.00 |
| 29 Mar 2024 | 0.6324 | 0.0485 | 8.31% | 0.610 | 0.7091 | 0.5805 | 578,576.00 |
| 28 Mar 2024 | 0.5839 | 0.0283 | 5.09% | 0.5603 | 0.6393 | 0.5603 | 475,896.00 |
| 27 Mar 2024 | 0.5556 | 0.0126 | 2.32% | 0.5733 | 0.5897 | 0.5314 | 366,794.00 |
| 26 Mar 2024 | 0.543 | 0.0222 | 4.26% | 0.5219 | 0.5575 | 0.5219 | 559,962.00 |
| 25 Mar 2024 | 0.5208 | 0.0211 | 4.22% | 0.4981 | 0.5271 | 0.4935 | 259,048.00 |
| 24 Mar 2024 | 0.4997 | 0.0088 | 1.79% | 0.4887 | 0.5013 | 0.4723 | 168,902.00 |
| 23 Mar 2024 | 0.4909 | 0.039 | 8.63% | 0.4547 | 0.4998 | 0.4486 | 268,692.00 |
| 22 Mar 2024 | 0.4519 | -0.0244 | -5.12% | 0.4748 | 0.495 | 0.4426 | 567,980.00 |
| 21 Mar 2024 | 0.4763 | -0.0137 | -2.80% | 0.4905 | 0.495 | 0.4607 | 92,528.00 |
| 20 Mar 2024 | 0.490 | 0.0543 | 12.46% | 0.4374 | 0.4963 | 0.4163 | 397,789.00 |
| 19 Mar 2024 | 0.4357 | -0.0596 | -12.03% | 0.4951 | 0.4973 | 0.425 | 353,379.00 |
| 18 Mar 2024 | 0.4953 | -0.0406 | -7.58% | 0.5445 | 0.5445 | 0.4881 | 345,281.00 |
| 17 Mar 2024 | 0.5359 | 0.0496 | 10.20% | 0.4873 | 0.5536 | 0.4699 | 471,271.00 |
| 16 Mar 2024 | 0.4863 | -0.0679 | -12.25% | 0.556 | 0.5729 | 0.477 | 374,298.00 |
| 15 Mar 2024 | 0.5542 | -0.0777 | -12.30% | 0.6111 | 0.6411 | 0.5108 | 479,328.00 |
| 14 Mar 2024 | 0.6319 | 0.00 | 0.00% | 0.6319 | 0.6319 | 0.6319 | 0.00 |
| 13 Mar 2024 | 0.6319 | -0.0129 | -2.00% | 0.6433 | 0.6593 | 0.6181 | 137,527.00 |
| 12 Mar 2024 | 0.6448 | 0.004 | 0.62% | 0.637 | 0.6619 | 0.6001 | 479,269.00 |
| 11 Mar 2024 | 0.6408 | -0.0036 | -0.56% | 0.6401 | 0.6559 | 0.5979 | 396,379.00 |
| 10 Mar 2024 | 0.6444 | -0.0595 | -8.45% | 0.7203 | 0.7279 | 0.6247 | 542,981.00 |
| 09 Mar 2024 | 0.7039 | 0.0492 | 7.51% | 0.6519 | 0.7323 | 0.6468 | 803,922.00 |
| 08 Mar 2024 | 0.6547 | 0.038 | 6.16% | 0.6126 | 0.6743 | 0.6068 | 712,173.00 |
| 07 Mar 2024 | 0.6167 | -0.001 | -0.16% | 0.6181 | 0.6638 | 0.5942 | 687,051.00 |
| 06 Mar 2024 | 0.6177 | 0.0602 | 10.80% | 0.5616 | 0.6807 | 0.532 | 608,876.00 |
| 05 Mar 2024 | 0.5575 | -0.1096 | -16.43% | 0.6486 | 0.654 | 0.5199 | 935,035.00 |
| 04 Mar 2024 | 0.6671 | -0.0345 | -4.92% | 0.7116 | 0.7399 | 0.6326 | 911,525.00 |
| 03 Mar 2024 | 0.7016 | 0.2104 | 42.83% | 0.503 | 0.755 | 0.4876 | 765,238.00 |
| 02 Mar 2024 | 0.4912 | 0.0933 | 23.45% | 0.3975 | 0.495 | 0.3849 | 577,511.00 |
