Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.GMXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 25.11 | -0.830 | -3.20% | 25.96 | 26.89 | 25.07 | 761.00 |
| 05 May 2024 | 25.94 | 0.070 | 0.27% | 25.76 | 26.06 | 25.18 | 1,367.00 |
| 04 May 2024 | 25.87 | -0.370 | -1.41% | 26.03 | 26.28 | 25.59 | 495.00 |
| 03 May 2024 | 26.24 | 1.39 | 5.59% | 24.77 | 26.26 | 24.54 | 1,961.00 |
| 02 May 2024 | 24.85 | -0.140 | -0.56% | 25.16 | 25.16 | 23.92 | 2,020.00 |
| 01 May 2024 | 24.99 | -0.330 | -1.30% | 25.34 | 25.54 | 23.40 | 1,882.00 |
| 30 Abr 2024 | 25.32 | -1.12 | -4.24% | 26.60 | 26.66 | 24.14 | 851.00 |
| 29 Abr 2024 | 26.44 | -0.320 | -1.20% | 26.88 | 27.08 | 25.70 | 292.00 |
| 28 Abr 2024 | 26.76 | -0.950 | -3.43% | 27.64 | 28.05 | 26.76 | 1,323.00 |
| 27 Abr 2024 | 27.71 | 0.980 | 3.67% | 26.80 | 27.95 | 25.76 | 1,325.00 |
| 26 Abr 2024 | 26.73 | -0.520 | -1.91% | 27.28 | 27.47 | 26.31 | 682.00 |
| 25 Abr 2024 | 27.25 | 0.480 | 1.79% | 26.92 | 27.77 | 26.39 | 2,397.00 |
| 24 Abr 2024 | 26.77 | -2.18 | -7.53% | 28.93 | 29.52 | 26.50 | 3,980.00 |
| 23 Abr 2024 | 28.95 | -1.17 | -3.88% | 30.05 | 30.32 | 28.68 | 671.00 |
| 22 Abr 2024 | 30.12 | 0.380 | 1.28% | 29.77 | 30.96 | 29.38 | 1,326.00 |
| 21 Abr 2024 | 29.74 | -0.370 | -1.23% | 30.12 | 30.63 | 28.93 | 665.00 |
| 20 Abr 2024 | 30.11 | 1.39 | 4.84% | 28.52 | 30.48 | 28.02 | 761.00 |
| 19 Abr 2024 | 28.72 | -0.740 | -2.51% | 29.16 | 29.99 | 26.92 | 1,156.00 |
| 18 Abr 2024 | 29.46 | 1.42 | 5.06% | 28.20 | 29.46 | 27.55 | 1,404.00 |
| 17 Abr 2024 | 28.04 | -0.320 | -1.13% | 28.28 | 29.14 | 26.80 | 1,048.00 |
| 16 Abr 2024 | 28.36 | 0.370 | 1.32% | 27.72 | 30.06 | 26.56 | 1,770.00 |
| 15 Abr 2024 | 27.99 | 0.890 | 3.28% | 26.76 | 29.11 | 26.20 | 2,084.00 |
| 14 Abr 2024 | 27.10 | 2.79 | 11.48% | 24.12 | 27.21 | 23.00 | 7,304.00 |
| 13 Abr 2024 | 24.31 | -4.14 | -14.55% | 28.50 | 29.59 | 22.63 | 6,836.00 |
| 12 Abr 2024 | 28.45 | -7.55 | -20.97% | 36.12 | 36.64 | 22.85 | 6,251.00 |
| 11 Abr 2024 | 36.00 | -1.92 | -5.06% | 37.87 | 37.87 | 35.73 | 1,342.00 |
| 10 Abr 2024 | 37.92 | -0.330 | -0.86% | 38.34 | 38.65 | 36.29 | 1,956.00 |
| 09 Abr 2024 | 38.25 | -3.09 | -7.47% | 41.57 | 41.77 | 38.25 | 2,341.00 |
| 08 Abr 2024 | 41.34 | -0.020 | -0.05% | 41.24 | 41.88 | 36.98 | 5,125.00 |
| 07 Abr 2024 | 41.36 | 0.870 | 2.15% | 40.40 | 41.36 | 40.40 | 683.00 |
| 06 Abr 2024 | 40.49 | 0.600 | 1.50% | 39.77 | 40.89 | 39.77 | 248.00 |
| 05 Abr 2024 | 39.89 | -0.760 | -1.87% | 40.69 | 40.77 | 38.77 | 1,041.00 |
| 04 Abr 2024 | 40.65 | 0.390 | 0.97% | 40.15 | 41.72 | 39.50 | 800.00 |
| 03 Abr 2024 | 40.26 | 0.560 | 1.41% | 39.73 | 40.95 | 38.40 | 1,016.00 |
| 02 Abr 2024 | 39.70 | -4.09 | -9.34% | 43.66 | 43.66 | 38.60 | 2,744.00 |
| 01 Abr 2024 | 43.79 | -2.05 | -4.47% | 45.79 | 45.84 | 42.00 | 1,951.00 |
| 31 Mar 2024 | 45.84 | 1.07 | 2.39% | 44.97 | 46.40 | 44.85 | 1,638.00 |
| 30 Mar 2024 | 44.77 | -0.150 | -0.33% | 44.70 | 45.51 | 44.61 | 1,546.00 |
| 29 Mar 2024 | 44.92 | -0.460 | -1.01% | 45.27 | 45.64 | 44.36 | 1,271.00 |
| 28 Mar 2024 | 45.38 | 0.340 | 0.75% | 45.26 | 45.86 | 44.49 | 1,760.00 |
| 27 Mar 2024 | 45.04 | -1.95 | -4.15% | 47.02 | 47.52 | 44.59 | 3,197.00 |
| 26 Mar 2024 | 46.99 | -0.260 | -0.55% | 47.44 | 48.90 | 45.10 | 6,805.00 |
| 25 Mar 2024 | 47.25 | 0.960 | 2.07% | 46.29 | 48.92 | 45.98 | 4,810.00 |
| 24 Mar 2024 | 46.29 | 1.54 | 3.44% | 44.91 | 46.48 | 44.30 | 2,034.00 |
| 23 Mar 2024 | 44.75 | 0.470 | 1.06% | 44.54 | 46.12 | 43.91 | 2,122.00 |
| 22 Mar 2024 | 44.28 | -2.30 | -4.94% | 46.55 | 47.20 | 43.24 | 4,129.00 |
| 21 Mar 2024 | 46.58 | -1.22 | -2.55% | 47.72 | 48.49 | 45.21 | 5,327.00 |
| 20 Mar 2024 | 47.80 | 4.99 | 11.66% | 42.75 | 48.01 | 41.42 | 6,731.00 |
| 19 Mar 2024 | 42.81 | -5.41 | -11.22% | 48.43 | 48.97 | 41.98 | 6,820.00 |
| 18 Mar 2024 | 48.22 | -2.33 | -4.61% | 50.52 | 51.05 | 47.26 | 4,109.00 |
| 17 Mar 2024 | 50.55 | 1.54 | 3.14% | 49.35 | 51.40 | 47.05 | 5,270.00 |
| 16 Mar 2024 | 49.01 | -4.15 | -7.81% | 53.18 | 53.79 | 48.21 | 6,075.00 |
| 15 Mar 2024 | 53.16 | -7.93 | -12.97% | 56.68 | 57.05 | 50.14 | 9,282.00 |
| 14 Mar 2024 | 61.09 | 0.00 | 0.00% | 61.09 | 61.09 | 61.09 | 0.00 |
| 13 Mar 2024 | 61.09 | 3.17 | 5.46% | 58.00 | 62.80 | 57.85 | 9,338.00 |
| 12 Mar 2024 | 57.92 | -0.730 | -1.24% | 58.78 | 59.19 | 54.72 | 8,965.00 |
| 11 Mar 2024 | 58.65 | 4.36 | 8.03% | 54.45 | 58.79 | 52.30 | 7,619.00 |
| 10 Mar 2024 | 54.29 | -1.46 | -2.61% | 55.93 | 56.88 | 52.88 | 5,281.00 |
| 09 Mar 2024 | 55.74 | -0.360 | -0.65% | 56.10 | 57.29 | 55.11 | 4,966.00 |
| 08 Mar 2024 | 56.11 | -0.910 | -1.60% | 57.06 | 58.37 | 55.18 | 7,223.00 |
| 07 Mar 2024 | 57.02 | 3.87 | 7.29% | 53.32 | 58.57 | 51.72 | 8,362.00 |
| 06 Mar 2024 | 53.15 | 2.42 | 4.78% | 50.83 | 54.50 | 49.20 | 8,110.00 |
| 05 Mar 2024 | 50.72 | -5.67 | -10.05% | 56.38 | 58.64 | 47.46 | 8,172.00 |
| 04 Mar 2024 | 56.39 | -2.41 | -4.10% | 58.84 | 59.84 | 54.89 | 6,608.00 |
| 03 Mar 2024 | 58.80 | 0.460 | 0.80% | 58.38 | 59.19 | 56.19 | 8,280.00 |
| 02 Mar 2024 | 58.34 | 2.87 | 5.18% | 55.82 | 58.40 | 55.00 | 11,089.00 |
| 01 Mar 2024 | 55.46 | 4.40 | 8.62% | 50.85 | 57.42 | 50.80 | 9,805.00 |
| 29 Feb 2024 | 51.06 | 0.030 | 0.06% | 51.25 | 53.42 | 49.30 | 7,964.00 |
| 28 Feb 2024 | 51.03 | -0.840 | -1.62% | 52.12 | 53.44 | 48.89 | 9,187.00 |
| 27 Feb 2024 | 51.88 | 0.250 | 0.49% | 51.70 | 53.86 | 51.05 | 6,834.00 |
| 26 Feb 2024 | 51.62 | -0.200 | -0.39% | 51.78 | 52.71 | 49.77 | 6,292.00 |
| 25 Feb 2024 | 51.82 | 1.11 | 2.19% | 50.56 | 51.91 | 49.63 | 6,275.00 |
| 24 Feb 2024 | 50.71 | 4.06 | 8.70% | 46.68 | 51.04 | 45.83 | 8,471.00 |
| 23 Feb 2024 | 46.66 | 0.540 | 1.16% | 46.26 | 47.36 | 44.85 | 7,499.00 |
| 22 Feb 2024 | 46.12 | -0.130 | -0.28% | 46.15 | 47.30 | 44.98 | 5,480.00 |
| 21 Feb 2024 | 46.25 | -1.68 | -3.50% | 47.87 | 48.00 | 44.18 | 7,435.00 |
| 20 Feb 2024 | 47.93 | -1.09 | -2.23% | 49.07 | 49.73 | 45.54 | 7,326.00 |
| 19 Feb 2024 | 49.02 | 0.780 | 1.63% | 48.31 | 49.92 | 47.74 | 11,178.00 |
| 18 Feb 2024 | 48.24 | 3.85 | 8.67% | 44.47 | 48.60 | 43.90 | 4,734.00 |
| 17 Feb 2024 | 44.39 | -0.350 | -0.79% | 44.76 | 44.86 | 43.20 | 2,169.00 |
| 16 Feb 2024 | 44.74 | 0.150 | 0.34% | 44.71 | 46.16 | 43.80 | 3,751.00 |
| 15 Feb 2024 | 44.59 | 0.940 | 2.15% | 43.72 | 45.12 | 43.36 | 3,696.00 |
| 14 Feb 2024 | 43.65 | 1.68 | 3.99% | 41.98 | 43.88 | 41.64 | 4,543.00 |
| 13 Feb 2024 | 41.97 | -1.79 | -4.08% | 43.78 | 43.96 | 41.28 | 3,680.00 |
| 12 Feb 2024 | 43.76 | 2.03 | 4.86% | 41.64 | 44.03 | 41.10 | 3,183.00 |
| 11 Feb 2024 | 41.73 | -1.74 | -3.99% | 43.26 | 43.99 | 41.26 | 3,556.00 |
| 10 Feb 2024 | 43.47 | -2.25 | -4.91% | 45.45 | 45.90 | 43.26 | 1,911.00 |
| 09 Feb 2024 | 45.71 | 0.960 | 2.15% | 44.76 | 45.94 | 44.74 | 1,653.00 |
| 08 Feb 2024 | 44.75 | -0.020 | -0.04% | 44.67 | 45.58 | 44.57 | 988.00 |
| 07 Feb 2024 | 44.76 | 1.29 | 2.97% | 43.47 | 45.06 | 43.05 | 824.00 |
