Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GLQBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 0.00000156 | 0.00000000 | 0.00% | 0.00000152 | 0.00000169 | 0.00000146 | 5,521.00 |
| 17 Abr 2024 | 0.00000156 | 0.00000011 | 7.59% | 0.00000140 | 0.00000159 | 0.00000138 | 131,746.00 |
| 16 Abr 2024 | 0.00000145 | 0.00000002 | 1.40% | 0.00000144 | 0.00000148 | 0.00000139 | 22,243.00 |
| 15 Abr 2024 | 0.00000143 | -0.00000004 | -2.72% | 0.00000149 | 0.00000187 | 0.00000143 | 45,798.00 |
| 14 Abr 2024 | 0.00000147 | -0.00000007 | -4.55% | 0.00000151 | 0.00000163 | 0.00000139 | 21,011.00 |
| 13 Abr 2024 | 0.00000154 | -0.00000014 | -8.33% | 0.00000168 | 0.00000171 | 0.00000129 | 100,136.00 |
| 12 Abr 2024 | 0.00000168 | -0.00000018 | -9.68% | 0.00000181 | 0.00000186 | 0.00000145 | 133,568.00 |
| 11 Abr 2024 | 0.00000186 | -0.00000007 | -3.63% | 0.00000201 | 0.00000201 | 0.00000181 | 10,968.00 |
| 10 Abr 2024 | 0.00000193 | 0.00000005 | 2.66% | 0.00000189 | 0.00000205 | 0.00000182 | 21,219.00 |
| 09 Abr 2024 | 0.00000188 | -0.00000012 | -6.00% | 0.00000195 | 0.00000204 | 0.00000188 | 2,805.00 |
| 08 Abr 2024 | 0.00000200 | 0.00000009 | 4.71% | 0.00000187 | 0.00000200 | 0.00000179 | 11,370.00 |
| 07 Abr 2024 | 0.00000191 | 0.00000028 | 17.18% | 0.00000172 | 0.00000218 | 0.00000163 | 72,943.00 |
| 06 Abr 2024 | 0.00000163 | -0.00000003 | -1.81% | 0.00000166 | 0.00000169 | 0.00000157 | 20,555.00 |
| 05 Abr 2024 | 0.00000166 | -0.00000016 | -8.79% | 0.00000176 | 0.00000182 | 0.00000159 | 36,185.00 |
| 04 Abr 2024 | 0.00000182 | 0.00000010 | 5.81% | 0.00000172 | 0.00000194 | 0.00000152 | 108,475.00 |
| 03 Abr 2024 | 0.00000172 | -0.00000012 | -6.52% | 0.00000189 | 0.00000198 | 0.00000172 | 5,100.00 |
| 02 Abr 2024 | 0.00000184 | -0.00000021 | -10.24% | 0.00000207 | 0.00000215 | 0.00000184 | 15,977.00 |
| 01 Abr 2024 | 0.00000205 | 0.00000001 | 0.49% | 0.00000204 | 0.00000221 | 0.00000192 | 40,890.00 |
| 31 Mar 2024 | 0.00000204 | 0.00000006 | 3.03% | 0.00000197 | 0.00000212 | 0.00000190 | 72,650.00 |
| 30 Mar 2024 | 0.00000198 | -0.00000013 | -6.16% | 0.00000207 | 0.00000221 | 0.00000188 | 15,452.00 |
| 29 Mar 2024 | 0.00000211 | -0.00000015 | -6.64% | 0.00000209 | 0.00000238 | 0.00000205 | 53,808.00 |
| 28 Mar 2024 | 0.00000226 | 0.00000011 | 5.12% | 0.00000208 | 0.00000226 | 0.00000205 | 34,663.00 |
| 27 Mar 2024 | 0.00000215 | 0.00000016 | 8.04% | 0.00000200 | 0.00000231 | 0.00000185 | 183,743.00 |
| 26 Mar 2024 | 0.00000199 | -0.00000036 | -15.32% | 0.00000235 | 0.00000248 | 0.00000169 | 364,849.00 |
| 25 Mar 2024 | 0.00000235 | -0.00000023 | -8.91% | 0.00000255 | 0.00000274 | 0.00000230 | 116,470.00 |
| 24 Mar 2024 | 0.00000258 | 0.00000047 | 22.27% | 0.00000216 | 0.00000258 | 0.00000207 | 47,576.00 |
| 23 Mar 2024 | 0.00000211 | -0.00000024 | -10.21% | 0.00000236 | 0.00000246 | 0.00000200 | 58,629.00 |
| 22 Mar 2024 | 0.00000235 | -0.00000015 | -6.00% | 0.00000258 | 0.00000266 | 0.00000233 | 31,152.00 |
| 21 Mar 2024 | 0.00000250 | -0.00000029 | -10.39% | 0.00000273 | 0.00000277 | 0.00000239 | 162,017.00 |
| 20 Mar 2024 | 0.00000279 | 0.00000042 | 17.72% | 0.00000265 | 0.00000283 | 0.00000229 | 168,884.00 |
| 19 Mar 2024 | 0.00000237 | -0.00000001 | -0.42% | 0.00000236 | 0.00000282 | 0.00000213 | 142,539.00 |
| 18 Mar 2024 | 0.00000238 | -0.00000023 | -8.81% | 0.00000257 | 0.00000285 | 0.00000238 | 232,515.00 |
| 17 Mar 2024 | 0.00000261 | 0.00000044 | 20.28% | 0.00000207 | 0.00000279 | 0.00000207 | 394,654.00 |
| 16 Mar 2024 | 0.00000217 | 0.00000017 | 8.50% | 0.00000203 | 0.00000253 | 0.00000196 | 419,150.00 |
| 15 Mar 2024 | 0.00000200 | 0.00000013 | 6.95% | 0.00000187 | 0.00000203 | 0.00000156 | 300,532.00 |
| 14 Mar 2024 | 0.00000187 | 0.00000000 | 0.00% | 0.00000187 | 0.00000187 | 0.00000187 | 0.00 |
| 13 Mar 2024 | 0.00000187 | -0.00000004 | -2.09% | 0.00000197 | 0.00000197 | 0.00000180 | 18,766.00 |
| 12 Mar 2024 | 0.00000191 | -0.00000024 | -11.16% | 0.00000215 | 0.00000225 | 0.00000180 | 207,329.00 |
| 11 Mar 2024 | 0.00000215 | 0.00000030 | 16.22% | 0.00000187 | 0.00000239 | 0.00000176 | 227,075.00 |
| 10 Mar 2024 | 0.00000185 | -0.00000027 | -12.74% | 0.00000204 | 0.00000229 | 0.00000164 | 367,461.00 |
| 09 Mar 2024 | 0.00000212 | 0.00000037 | 21.14% | 0.00000180 | 0.00000234 | 0.00000170 | 452,597.00 |
| 08 Mar 2024 | 0.00000175 | 0.00000022 | 14.38% | 0.00000171 | 0.00000180 | 0.00000134 | 296,712.00 |
| 07 Mar 2024 | 0.00000153 | 0.00000020 | 15.04% | 0.00000126 | 0.00000182 | 0.00000126 | 254,738.00 |
| 06 Mar 2024 | 0.00000133 | 0.00000028 | 26.67% | 0.00000105 | 0.00000133 | 0.00000102 | 204,786.00 |
| 05 Mar 2024 | 0.00000105 | 0.00000003 | 2.94% | 0.00000106 | 0.00000116 | 0.00000089 | 439,873.00 |
| 04 Mar 2024 | 0.00000102 | -0.00000012 | -10.53% | 0.00000114 | 0.00000121 | 0.00000102 | 172,298.00 |
| 03 Mar 2024 | 0.00000114 | -0.00000008 | -6.56% | 0.00000126 | 0.00000138 | 0.00000114 | 453,378.00 |
| 02 Mar 2024 | 0.00000122 | -0.00000018 | -12.86% | 0.00000142 | 0.00000146 | 0.00000115 | 239,873.00 |
| 01 Mar 2024 | 0.00000140 | 0.00000017 | 13.82% | 0.00000125 | 0.00000140 | 0.00000123 | 118,268.00 |
| 29 Feb 2024 | 0.00000123 | 0.00000009 | 7.89% | 0.00000119 | 0.00000132 | 0.00000114 | 208,485.00 |
| 28 Feb 2024 | 0.00000114 | -0.00000005 | -4.20% | 0.00000114 | 0.00000119 | 0.00000101 | 82,315.00 |
| 27 Feb 2024 | 0.00000119 | 0.00000006 | 5.31% | 0.00000114 | 0.00000125 | 0.00000106 | 70,674.00 |
| 26 Feb 2024 | 0.00000113 | 0.00000016 | 16.49% | 0.00000098 | 0.00000129 | 0.00000098 | 323,870.00 |
| 25 Feb 2024 | 0.00000097 | -0.00000005 | -4.90% | 0.00000099 | 0.00000103 | 0.00000087 | 205,571.00 |
| 24 Feb 2024 | 0.00000102 | -0.00000013 | -11.30% | 0.00000115 | 0.00000115 | 0.00000097 | 122,825.00 |
| 23 Feb 2024 | 0.00000115 | -0.00000009 | -7.26% | 0.00000116 | 0.00000122 | 0.00000102 | 280,317.00 |
| 22 Feb 2024 | 0.00000124 | 0.00000028 | 29.17% | 0.00000098 | 0.00000124 | 0.00000092 | 810,646.00 |
| 21 Feb 2024 | 0.00000096 | -0.00000012 | -11.11% | 0.00000114 | 0.00000126 | 0.00000094 | 229,075.00 |
| 20 Feb 2024 | 0.00000108 | -0.00000002 | -1.82% | 0.00000107 | 0.00000130 | 0.00000097 | 180,214.00 |
| 19 Feb 2024 | 0.00000110 | 0.00000023 | 26.44% | 0.00000086 | 0.00000119 | 0.00000085 | 624,312.00 |
| 18 Feb 2024 | 0.00000087 | 0.00000007 | 8.75% | 0.00000083 | 0.00000087 | 0.00000072 | 333,264.00 |
| 17 Feb 2024 | 0.00000080 | -0.00000002 | -2.44% | 0.00000078 | 0.00000083 | 0.00000075 | 17,860.00 |
| 16 Feb 2024 | 0.00000082 | 0.00000009 | 12.33% | 0.00000076 | 0.00000090 | 0.00000074 | 331,880.00 |
| 15 Feb 2024 | 0.00000073 | -0.00000002 | -2.67% | 0.00000073 | 0.00000078 | 0.00000071 | 86,319.00 |
| 14 Feb 2024 | 0.00000075 | -0.00000002 | -2.60% | 0.00000082 | 0.00000085 | 0.00000072 | 108,064.00 |
| 13 Feb 2024 | 0.00000077 | 0.00000012 | 18.46% | 0.00000066 | 0.00000088 | 0.00000061 | 173,001.00 |
| 12 Feb 2024 | 0.00000065 | 0.00000011 | 20.37% | 0.00000056 | 0.00000069 | 0.00000052 | 198,047.00 |
| 11 Feb 2024 | 0.00000054 | 0.00000003 | 5.88% | 0.00000053 | 0.00000057 | 0.00000050 | 33,358.00 |
| 10 Feb 2024 | 0.00000051 | -0.00000003 | -5.56% | 0.00000054 | 0.00000055 | 0.00000051 | 19,668.00 |
| 09 Feb 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000055 | 0.00000058 | 0.00000053 | 12,302.00 |
| 08 Feb 2024 | 0.00000055 | 0.00000002 | 3.77% | 0.00000053 | 0.00000060 | 0.00000052 | 232,505.00 |
| 07 Feb 2024 | 0.00000053 | -0.00000001 | -1.85% | 0.00000053 | 0.00000054 | 0.00000049 | 108,450.00 |
| 06 Feb 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000054 | 0.00000057 | 0.00000051 | 117,261.00 |
| 05 Feb 2024 | 0.00000055 | 0.00000006 | 12.24% | 0.00000049 | 0.00000057 | 0.00000049 | 77,544.00 |
| 04 Feb 2024 | 0.00000049 | -0.00000006 | -10.91% | 0.00000053 | 0.00000053 | 0.00000044 | 174,987.00 |
| 03 Feb 2024 | 0.00000055 | -0.00000002 | -3.51% | 0.00000056 | 0.00000057 | 0.00000052 | 31,943.00 |
| 02 Feb 2024 | 0.00000057 | -0.00000004 | -6.56% | 0.00000057 | 0.00000060 | 0.00000053 | 42,391.00 |
| 01 Feb 2024 | 0.00000061 | -0.00000002 | -3.17% | 0.00000062 | 0.00000066 | 0.00000057 | 130,929.00 |
| 31 Ene 2024 | 0.00000063 | 0.00000002 | 3.28% | 0.00000063 | 0.00000063 | 0.00000056 | 58,153.00 |
| 30 Ene 2024 | 0.00000061 | -0.00000007 | -10.29% | 0.00000066 | 0.00000067 | 0.00000060 | 12,110.00 |
| 29 Ene 2024 | 0.00000068 | 0.00000000 | 0.00% | 0.00000066 | 0.00000068 | 0.00000063 | 13,851.00 |
| 28 Ene 2024 | 0.00000068 | -0.00000002 | -2.86% | 0.00000071 | 0.00000074 | 0.00000065 | 35,773.00 |
| 27 Ene 2024 | 0.00000070 | 0.00000001 | 1.45% | 0.00000068 | 0.00000071 | 0.00000062 | 105,736.00 |
| 26 Ene 2024 | 0.00000069 | 0.00000008 | 13.11% | 0.00000061 | 0.00000071 | 0.00000057 | 158,569.00 |
| 25 Ene 2024 | 0.00000061 | -0.00000003 | -4.69% | 0.00000062 | 0.00000065 | 0.00000059 | 51,163.00 |
| 24 Ene 2024 | 0.00000064 | -0.00000004 | -5.88% | 0.00000067 | 0.00000071 | 0.00000064 | 60,339.00 |
| 23 Ene 2024 | 0.00000068 | -0.00000004 | -5.56% | 0.00000076 | 0.00000087 | 0.00000068 | 436,223.00 |
| 22 Ene 2024 | 0.00000072 | 0.00000003 | 4.35% | 0.00000072 | 0.00000072 | 0.00000058 | 206,443.00 |
| 21 Ene 2024 | 0.00000069 | -0.00000009 | -11.54% | 0.00000070 | 0.00000085 | 0.00000068 | 230,473.00 |
| 20 Ene 2024 | 0.00000078 | 0.00000019 | 32.20% | 0.00000058 | 0.00000085 | 0.00000054 | 204,430.00 |
