Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.GLQUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.0879 | 0.0069 | 8.52% | 0.080 | 0.0904 | 0.0721 | 2,213,939.00 |
| 30 Abr 2024 | 0.081 | -0.0075 | -8.47% | 0.0882 | 0.0908 | 0.072 | 2,537,391.00 |
| 29 Abr 2024 | 0.0885 | -0.0058 | -6.15% | 0.0944 | 0.0954 | 0.0854 | 1,785,440.00 |
| 28 Abr 2024 | 0.0943 | 0.0018 | 1.95% | 0.0924 | 0.1001 | 0.0924 | 1,205,149.00 |
| 27 Abr 2024 | 0.0925 | -0.0008 | -0.86% | 0.0933 | 0.0935 | 0.0855 | 1,289,263.00 |
| 26 Abr 2024 | 0.0933 | -0.0032 | -3.32% | 0.0957 | 0.0963 | 0.0882 | 1,252,106.00 |
| 25 Abr 2024 | 0.0965 | 0.0008 | 0.84% | 0.0965 | 0.0986 | 0.0888 | 1,649,203.00 |
| 24 Abr 2024 | 0.0957 | -0.0045 | -4.49% | 0.0994 | 0.105 | 0.0943 | 1,323,673.00 |
| 23 Abr 2024 | 0.1002 | -0.0013 | -1.28% | 0.1014 | 0.1047 | 0.0944 | 1,613,842.00 |
| 22 Abr 2024 | 0.1015 | -0.0034 | -3.24% | 0.1044 | 0.1118 | 0.1002 | 1,937,383.00 |
| 21 Abr 2024 | 0.1049 | -0.0043 | -3.94% | 0.1091 | 0.1136 | 0.1022 | 1,841,085.00 |
| 20 Abr 2024 | 0.1092 | 0.0044 | 4.20% | 0.1046 | 0.1158 | 0.0973 | 1,962,299.00 |
| 19 Abr 2024 | 0.1048 | 0.0014 | 1.35% | 0.1035 | 0.1189 | 0.0916 | 2,257,196.00 |
| 18 Abr 2024 | 0.1034 | 0.0066 | 6.82% | 0.0961 | 0.1087 | 0.0901 | 2,364,761.00 |
| 17 Abr 2024 | 0.0968 | 0.0027 | 2.87% | 0.0917 | 0.0976 | 0.084 | 2,651,632.00 |
| 16 Abr 2024 | 0.0941 | 0.0011 | 1.18% | 0.093 | 0.0973 | 0.0814 | 3,263,439.00 |
| 15 Abr 2024 | 0.093 | -0.0064 | -6.44% | 0.0998 | 0.1217 | 0.0916 | 2,473,416.00 |
| 14 Abr 2024 | 0.0994 | 0.0003 | 0.30% | 0.0971 | 0.1041 | 0.0888 | 2,668,406.00 |
| 13 Abr 2024 | 0.0991 | -0.0131 | -11.68% | 0.1109 | 0.1154 | 0.0844 | 1,700,851.00 |
| 12 Abr 2024 | 0.1122 | -0.0162 | -12.62% | 0.1277 | 0.1312 | 0.102 | 1,789,481.00 |
| 11 Abr 2024 | 0.1284 | -0.0093 | -6.75% | 0.1382 | 0.1389 | 0.1269 | 1,093,846.00 |
| 10 Abr 2024 | 0.1377 | 0.0069 | 5.28% | 0.1315 | 0.1432 | 0.125 | 1,194,105.00 |
| 09 Abr 2024 | 0.1308 | -0.0122 | -8.53% | 0.143 | 0.1444 | 0.1292 | 1,345,848.00 |
| 08 Abr 2024 | 0.143 | 0.0114 | 8.66% | 0.1309 | 0.1437 | 0.1248 | 1,551,851.00 |
| 07 Abr 2024 | 0.1316 | 0.0177 | 15.54% | 0.1138 | 0.1425 | 0.1131 | 1,519,829.00 |
| 06 Abr 2024 | 0.1139 | 0.0039 | 3.55% | 0.1095 | 0.1178 | 0.1054 | 1,656,365.00 |
| 05 Abr 2024 | 0.110 | -0.012 | -9.84% | 0.122 | 0.1227 | 0.1054 | 1,449,283.00 |
| 04 Abr 2024 | 0.122 | 0.0075 | 6.55% | 0.1138 | 0.1254 | 0.1043 | 2,382,764.00 |
| 03 Abr 2024 | 0.1145 | -0.0096 | -7.74% | 0.124 | 0.1293 | 0.113422 | 2,210,010.00 |
| 02 Abr 2024 | 0.1241 | -0.0227 | -15.46% | 0.1455 | 0.1468 | 0.1228 | 2,303,850.00 |
| 01 Abr 2024 | 0.1468 | 0.0068 | 4.86% | 0.1404 | 0.1497 | 0.1306 | 1,622,141.00 |
| 31 Mar 2024 | 0.140 | 0.0063 | 4.71% | 0.1328 | 0.1451 | 0.1324 | 1,660,599.00 |
| 30 Mar 2024 | 0.1337 | -0.0131 | -8.92% | 0.1467 | 0.1498 | 0.1321 | 2,304,229.00 |
| 29 Mar 2024 | 0.1468 | -0.0027 | -1.81% | 0.1495 | 0.166 | 0.143 | 1,915,094.00 |
| 28 Mar 2024 | 0.1495 | 0.0034 | 2.33% | 0.1457 | 0.1547 | 0.1449 | 2,201,763.00 |
| 27 Mar 2024 | 0.1461 | 0.0033 | 2.31% | 0.1445 | 0.1668 | 0.1389 | 2,177,387.00 |
| 26 Mar 2024 | 0.1428 | -0.0227 | -13.72% | 0.1677 | 0.172 | 0.1239 | 2,682,026.00 |
| 25 Mar 2024 | 0.1655 | -0.0086 | -4.94% | 0.1738 | 0.1857 | 0.1534 | 2,105,187.00 |
| 24 Mar 2024 | 0.1741 | 0.0345 | 24.71% | 0.1387 | 0.1751 | 0.1336 | 2,046,650.00 |
| 23 Mar 2024 | 0.1396 | -0.0116 | -7.67% | 0.1516 | 0.1548 | 0.1359 | 1,827,078.00 |
| 22 Mar 2024 | 0.1512 | -0.0201 | -11.73% | 0.1692 | 0.1704 | 0.14875 | 2,545,748.00 |
| 21 Mar 2024 | 0.1713 | -0.013976 | -7.54% | 0.18672 | 0.187858 | 0.157 | 2,496,135.00 |
| 20 Mar 2024 | 0.185276 | 0.030276 | 19.53% | 0.154981 | 0.18809 | 0.140652 | 2,516,835.00 |
| 19 Mar 2024 | 0.155 | -0.009501 | -5.78% | 0.16084 | 0.181192 | 0.139355 | 3,552,024.00 |
| 18 Mar 2024 | 0.164501 | -0.014497 | -8.10% | 0.17411 | 0.195 | 0.160263 | 2,420,816.00 |
| 17 Mar 2024 | 0.178998 | 0.03913 | 27.98% | 0.137849 | 0.1799 | 0.137072 | 2,999,908.00 |
| 16 Mar 2024 | 0.139868 | -0.000947 | -0.67% | 0.140824 | 0.169881 | 0.135453 | 2,313,039.00 |
| 15 Mar 2024 | 0.140815 | 0.007935 | 5.97% | 0.132001 | 0.140819 | 0.108511 | 3,383,681.00 |
| 14 Mar 2024 | 0.13288 | 0.00 | 0.00% | 0.13288 | 0.13288 | 0.13288 | 0.00 |
| 13 Mar 2024 | 0.13288 | -0.00544 | -3.93% | 0.138528 | 0.143569 | 0.131876 | 4,193,969.00 |
| 12 Mar 2024 | 0.13832 | -0.016431 | -10.62% | 0.15475 | 0.154844 | 0.132538 | 4,135,108.00 |
| 11 Mar 2024 | 0.154751 | 0.025201 | 19.45% | 0.128767 | 0.163088 | 0.12162 | 4,228,044.00 |
| 10 Mar 2024 | 0.12955 | -0.01751 | -11.91% | 0.148058 | 0.148798 | 0.12014 | 3,871,882.00 |
| 09 Mar 2024 | 0.14706 | 0.026298 | 21.78% | 0.121815 | 0.152499 | 0.120922 | 4,110,143.00 |
| 08 Mar 2024 | 0.120762 | 0.010006 | 9.03% | 0.115397 | 0.124999 | 0.09196 | 3,458,078.00 |
| 07 Mar 2024 | 0.110756 | 0.025718 | 30.24% | 0.084635 | 0.119864 | 0.083825 | 4,608,474.00 |
| 06 Mar 2024 | 0.085038 | 0.018244 | 27.31% | 0.0668 | 0.090 | 0.0668 | 5,230,778.00 |
| 05 Mar 2024 | 0.066794 | -0.003759 | -5.33% | 0.070832 | 0.07638 | 0.053583 | 5,648,577.00 |
| 04 Mar 2024 | 0.070553 | -0.002832 | -3.86% | 0.073601 | 0.076073 | 0.069001 | 5,985,636.00 |
| 03 Mar 2024 | 0.073385 | -0.004003 | -5.17% | 0.077388 | 0.083109 | 0.069632 | 5,470,093.00 |
| 02 Mar 2024 | 0.077388 | -0.010992 | -12.44% | 0.076551 | 0.08243 | 0.071895 | 4,418,621.00 |
| 01 Mar 2024 | 0.08838 | 0.011213 | 14.53% | 0.077493 | 0.08838 | 0.075876 | 4,804,090.00 |
| 29 Feb 2024 | 0.077167 | 0.004527 | 6.23% | 0.07274 | 0.0825 | 0.072037 | 7,248,213.00 |
| 28 Feb 2024 | 0.07264 | 0.006662 | 10.10% | 0.065783 | 0.072985 | 0.061584 | 4,470,793.00 |
| 27 Feb 2024 | 0.065978 | 0.003224 | 5.14% | 0.063 | 0.072 | 0.061766 | 3,790,645.00 |
| 26 Feb 2024 | 0.062754 | 0.012424 | 24.69% | 0.056829 | 0.068687 | 0.050627 | 5,506,496.00 |
| 25 Feb 2024 | 0.05033 | -0.002303 | -4.38% | 0.052658 | 0.054012 | 0.04544 | 6,598,359.00 |
| 24 Feb 2024 | 0.052633 | -0.00513 | -8.88% | 0.056607 | 0.056931 | 0.0506 | 2,621,413.00 |
| 23 Feb 2024 | 0.057763 | -0.002237 | -3.73% | 0.060 | 0.0619 | 0.053162 | 4,554,824.00 |
| 22 Feb 2024 | 0.060 | 0.009335 | 18.42% | 0.0513 | 0.0629 | 0.048326 | 6,356,513.00 |
| 21 Feb 2024 | 0.050665 | -0.008334 | -14.13% | 0.059425 | 0.062246 | 0.047917 | 6,371,245.00 |
| 20 Feb 2024 | 0.058999 | 0.003527 | 6.36% | 0.054959 | 0.068 | 0.051908 | 5,514,817.00 |
| 19 Feb 2024 | 0.055472 | 0.009891 | 21.70% | 0.045998 | 0.061129 | 0.044399 | 7,189,080.00 |
| 18 Feb 2024 | 0.045581 | 0.002581 | 6.00% | 0.041616 | 0.046 | 0.039229 | 4,992,360.00 |
| 17 Feb 2024 | 0.043 | 0.0018 | 4.37% | 0.041651 | 0.043092 | 0.038 | 2,885,658.00 |
| 16 Feb 2024 | 0.0412 | 0.002756 | 7.17% | 0.038796 | 0.045 | 0.038341 | 4,580,946.00 |
| 15 Feb 2024 | 0.038444 | 0.000243 | 0.64% | 0.038289 | 0.040016 | 0.036443 | 4,510,348.00 |
| 14 Feb 2024 | 0.038201 | -0.003075 | -7.45% | 0.0419 | 0.043 | 0.037501 | 5,292,715.00 |
| 13 Feb 2024 | 0.041276 | 0.006276 | 17.93% | 0.0339 | 0.043248 | 0.032883 | 6,073,238.00 |
| 12 Feb 2024 | 0.035 | 0.008795 | 33.56% | 0.026205 | 0.035002 | 0.025682 | 4,117,381.00 |
| 11 Feb 2024 | 0.026205 | 0.001709 | 6.98% | 0.024697 | 0.027709 | 0.024549 | 2,637,505.00 |
| 10 Feb 2024 | 0.024496 | 0.00019 | 0.78% | 0.024253 | 0.026325 | 0.024205 | 4,105,774.00 |
| 09 Feb 2024 | 0.024306 | -0.001147 | -4.51% | 0.025451 | 0.027221 | 0.023946 | 3,041,396.00 |
| 08 Feb 2024 | 0.025453 | 0.001603 | 6.72% | 0.023877 | 0.0264 | 0.023338 | 2,871,362.00 |
| 07 Feb 2024 | 0.02385 | 0.000782 | 3.39% | 0.023197 | 0.023876 | 0.021459 | 4,287,049.00 |
| 06 Feb 2024 | 0.023068 | -0.000096 | -0.41% | 0.02319 | 0.024535 | 0.022395 | 2,895,000.00 |
| 05 Feb 2024 | 0.023164 | 0.001681 | 7.82% | 0.021483 | 0.026389 | 0.02083 | 6,669,207.00 |
| 04 Feb 2024 | 0.021483 | -0.001465 | -6.38% | 0.022983 | 0.023163 | 0.019 | 10,482,241.00 |
| 03 Feb 2024 | 0.022948 | -0.001221 | -5.05% | 0.024162 | 0.024707 | 0.022914 | 2,458,428.00 |
| 02 Feb 2024 | 0.024169 | -0.001203 | -4.74% | 0.025497 | 0.025868 | 0.022809 | 3,783,730.00 |
