Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GLMETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 0.000125 | -0.00000500 | -3.87% | 0.000129 | 0.00013 | 0.000124 | 5,873.00 |
| 23 Abr 2024 | 0.000129 | -0.00000400 | -2.99% | 0.000133 | 0.000134 | 0.000129 | 5,938.00 |
| 22 Abr 2024 | 0.000134 | 0.00000500 | 3.89% | 0.000129 | 0.000136 | 0.000128 | 5,738.00 |
| 21 Abr 2024 | 0.000129 | 0.00000069 | 0.54% | 0.000128 | 0.000129 | 0.000124 | 6,075.00 |
| 20 Abr 2024 | 0.000128 | 0.00000700 | 5.79% | 0.000121 | 0.00013 | 0.00012 | 6,612.00 |
| 19 Abr 2024 | 0.000121 | 0.00000079 | 0.66% | 0.00012 | 0.000123 | 0.000117 | 6,519.00 |
| 18 Abr 2024 | 0.00012 | 0.00000400 | 3.44% | 0.000116 | 0.000121 | 0.000115 | 6,913.00 |
| 17 Abr 2024 | 0.000116 | -0.00000100 | -0.85% | 0.000117 | 0.000119 | 0.000115 | 6,509.00 |
| 16 Abr 2024 | 0.000118 | 0.00000040 | 0.34% | 0.000117 | 0.00012 | 0.000115 | 6,552.00 |
| 15 Abr 2024 | 0.000117 | -0.00000600 | -4.87% | 0.000123 | 0.000124 | 0.000116 | 6,509.00 |
| 14 Abr 2024 | 0.000123 | 0.00000600 | 5.11% | 0.000117 | 0.000125 | 0.000115 | 6,793.00 |
| 13 Abr 2024 | 0.000117 | -0.000013 | -9.99% | 0.00013 | 0.00013 | 0.000111 | 5,779.00 |
| 12 Abr 2024 | 0.00013 | -0.000016 | -10.94% | 0.000145 | 0.00015 | 0.000123 | 4,959.00 |
| 11 Abr 2024 | 0.000146 | -0.00000300 | -2.01% | 0.000148 | 0.000149 | 0.000144 | 4,876.00 |
| 10 Abr 2024 | 0.000149 | -0.00000600 | -3.85% | 0.000156 | 0.000158 | 0.000147 | 4,679.00 |
| 09 Abr 2024 | 0.000156 | -0.00000060 | -0.38% | 0.000159 | 0.000161 | 0.000154 | 4,206.00 |
| 08 Abr 2024 | 0.000156 | -0.00000700 | -4.29% | 0.000164 | 0.000164 | 0.000155 | 4,240.00 |
| 07 Abr 2024 | 0.000163 | 0.00000200 | 1.24% | 0.000165 | 0.000165 | 0.000161 | 3,503.00 |
| 06 Abr 2024 | 0.000161 | 0.00000200 | 1.26% | 0.000158 | 0.000172 | 0.00009 | 4,592.00 |
| 05 Abr 2024 | 0.000159 | -0.00000500 | -3.04% | 0.000168 | 0.000172 | 0.000156 | 4,658.00 |
| 04 Abr 2024 | 0.000165 | 0.00001 | 6.46% | 0.000155 | 0.000165 | 0.000152 | 4,580.00 |
| 03 Abr 2024 | 0.000155 | -0.00000600 | -3.74% | 0.000158 | 0.000161 | 0.000152 | 4,654.00 |
| 02 Abr 2024 | 0.000161 | -0.00000079 | -0.49% | 0.000164 | 0.000172 | 0.000158 | 4,386.00 |
| 01 Abr 2024 | 0.000161 | -0.00000600 | -3.59% | 0.000167 | 0.000167 | 0.000158 | 4,382.00 |
| 31 Mar 2024 | 0.000167 | -0.00000060 | -0.36% | 0.000171 | 0.000177 | 0.000164 | 4,299.00 |
| 30 Mar 2024 | 0.000168 | -0.000011 | -6.15% | 0.000178 | 0.000178 | 0.000166 | 4,151.00 |
| 29 Mar 2024 | 0.000179 | 0.000015 | 9.13% | 0.000169 | 0.000199 | 0.000164 | 3,932.00 |
| 28 Mar 2024 | 0.000164 | 0.00000400 | 2.50% | 0.00016 | 0.000177 | 0.00016 | 4,037.00 |
| 27 Mar 2024 | 0.00016 | 0.00000800 | 5.25% | 0.000158 | 0.000165 | 0.00015 | 4,064.00 |
| 26 Mar 2024 | 0.000152 | 0.00000700 | 4.82% | 0.000146 | 0.000152 | 0.000146 | 4,643.00 |
| 25 Mar 2024 | 0.000145 | 0.00000011 | 0.08% | 0.000144 | 0.00015 | 0.000143 | 4,697.00 |
| 24 Mar 2024 | 0.000145 | -0.00000200 | -1.36% | 0.000146 | 0.000146 | 0.000143 | 4,507.00 |
| 23 Mar 2024 | 0.000147 | 0.00001 | 7.31% | 0.000136 | 0.000147 | 0.000135 | 5,409.00 |
| 22 Mar 2024 | 0.000137 | 0.00000028 | 0.21% | 0.000136 | 0.000142 | 0.000132 | 3,985.00 |
| 21 Mar 2024 | 0.000137 | -0.00000200 | -1.44% | 0.000141 | 0.000141 | 0.000135 | 3,224.00 |
| 20 Mar 2024 | 0.000139 | 0.00000060 | 0.43% | 0.000139 | 0.000143 | 0.000135 | 4,472.00 |
| 19 Mar 2024 | 0.000138 | -0.00000300 | -2.13% | 0.00014 | 0.000141 | 0.000131 | 3,700.00 |
| 18 Mar 2024 | 0.000141 | -0.00000800 | -5.36% | 0.000148 | 0.00015 | 0.00014 | 4,829.00 |
| 17 Mar 2024 | 0.000149 | 0.000011 | 7.97% | 0.000138 | 0.000152 | 0.000134 | 4,498.00 |
| 16 Mar 2024 | 0.000138 | -0.00001 | -6.77% | 0.000148 | 0.000152 | 0.000136 | 4,080.00 |
| 15 Mar 2024 | 0.000148 | -0.00001 | -6.34% | 0.000158 | 0.000165 | 0.000145 | 4,598.00 |
| 14 Mar 2024 | 0.000158 | 0.00000080 | 0.51% | 0.00016 | 0.00016 | 0.000153 | 1,511.00 |
| 13 Mar 2024 | 0.000157 | 0.00 | 0.00% | 0.000157 | 0.000157 | 0.000157 | 0.00 |
| 12 Mar 2024 | 0.000157 | -0.00000023 | -0.15% | 0.000156 | 0.000162 | 0.000154 | 1,686.00 |
| 11 Mar 2024 | 0.000157 | -0.00000900 | -5.41% | 0.000166 | 0.000167 | 0.000155 | 4,443.00 |
| 10 Mar 2024 | 0.000166 | -0.000012 | -6.72% | 0.000183 | 0.000185 | 0.000163 | 7,145.00 |
| 09 Mar 2024 | 0.000179 | 0.000011 | 6.56% | 0.000167 | 0.000186 | 0.000166 | 7,131.00 |
| 08 Mar 2024 | 0.000168 | 0.00000900 | 5.66% | 0.000158 | 0.00017 | 0.000154 | 5,330.00 |
| 07 Mar 2024 | 0.000159 | -0.00000200 | -1.24% | 0.00016 | 0.00018 | 0.000158 | 5,079.00 |
| 06 Mar 2024 | 0.000161 | 0.00000400 | 2.54% | 0.000158 | 0.000176 | 0.000146 | 6,626.00 |
| 05 Mar 2024 | 0.000157 | -0.000026 | -14.15% | 0.000177 | 0.000177 | 0.000154 | 6,300.00 |
| 04 Mar 2024 | 0.000184 | -0.000021 | -10.27% | 0.000201 | 0.000215 | 0.00018 | 3,929.00 |
| 03 Mar 2024 | 0.000204 | 0.00006 | 41.49% | 0.000148 | 0.000218 | 0.000144 | 5,304.00 |
| 02 Mar 2024 | 0.000145 | 0.000029 | 25.00% | 0.000115 | 0.000145 | 0.000113 | 4,917.00 |
| 01 Mar 2024 | 0.000116 | 0.00000500 | 4.49% | 0.000111 | 0.000118 | 0.000109 | 4,890.00 |
| 29 Feb 2024 | 0.000111 | -0.00000500 | -4.31% | 0.000116 | 0.000123 | 0.000107 | 7,566.00 |
| 28 Feb 2024 | 0.000116 | -0.00000400 | -3.33% | 0.00012 | 0.000129 | 0.00011 | 17,012.00 |
| 27 Feb 2024 | 0.00012 | -0.000011 | -8.38% | 0.000131 | 0.000132 | 0.000116 | 21,955.00 |
| 26 Feb 2024 | 0.000131 | 0.00000300 | 2.33% | 0.000131 | 0.000141 | 0.000126 | 19,062.00 |
| 25 Feb 2024 | 0.000129 | 0.000011 | 9.35% | 0.000117 | 0.000136 | 0.000116 | 16,087.00 |
| 24 Feb 2024 | 0.000118 | 0.00000200 | 1.73% | 0.000115 | 0.000118 | 0.000106 | 11,599.00 |
| 23 Feb 2024 | 0.000116 | -0.00000700 | -5.69% | 0.000123 | 0.000125 | 0.000114 | 42,717.00 |
| 22 Feb 2024 | 0.000123 | -0.00000100 | -0.81% | 0.000126 | 0.000129 | 0.00012 | 113,398.00 |
| 21 Feb 2024 | 0.000124 | 0.00000500 | 4.21% | 0.000123 | 0.000134 | 0.000111 | 56,387.00 |
| 20 Feb 2024 | 0.000119 | 0.000034 | 40.29% | 0.000083 | 0.000124 | 0.000082 | 93,741.00 |
| 19 Feb 2024 | 0.000084 | -0.00000300 | -3.45% | 0.000083 | 0.000084 | 0.00008 | 111,978.00 |
| 18 Feb 2024 | 0.000087 | 0.00000400 | 4.80% | 0.000083 | 0.000091 | 0.000083 | 31,980.00 |
| 17 Feb 2024 | 0.000083 | 0.00000400 | 5.03% | 0.00008 | 0.00009 | 0.000079 | 128,363.00 |
| 16 Feb 2024 | 0.00008 | 0.00000100 | 1.28% | 0.000078 | 0.000082 | 0.000078 | 126,055.00 |
| 15 Feb 2024 | 0.000078 | -0.00000100 | -1.26% | 0.00008 | 0.00008 | 0.000077 | 78,896.00 |
| 14 Feb 2024 | 0.000079 | -0.00000200 | -2.47% | 0.000082 | 0.000082 | 0.000079 | 22,494.00 |
| 13 Feb 2024 | 0.000081 | -0.00000100 | -1.22% | 0.000083 | 0.000083 | 0.00008 | 53,983.00 |
| 12 Feb 2024 | 0.000082 | -0.00000400 | -4.62% | 0.000086 | 0.000087 | 0.000082 | 26,735.00 |
| 11 Feb 2024 | 0.000087 | 0.00000069 | 0.80% | 0.000086 | 0.000089 | 0.000084 | 24,737.00 |
| 10 Feb 2024 | 0.000086 | 0.00000068 | 0.80% | 0.000085 | 0.000087 | 0.000084 | 43,395.00 |
| 09 Feb 2024 | 0.000085 | -0.00000039 | -0.46% | 0.000086 | 0.000086 | 0.000084 | 17,014.00 |
| 08 Feb 2024 | 0.000086 | 0.00000033 | 0.39% | 0.000085 | 0.000086 | 0.000084 | 30,721.00 |
| 07 Feb 2024 | 0.000085 | -0.00000100 | -1.16% | 0.000086 | 0.000087 | 0.000084 | 43,366.00 |
| 06 Feb 2024 | 0.000086 | -0.00000082 | -0.94% | 0.000088 | 0.000088 | 0.000086 | 25,924.00 |
| 05 Feb 2024 | 0.000087 | -0.00000100 | -1.13% | 0.000089 | 0.000089 | 0.000087 | 65,615.00 |
| 04 Feb 2024 | 0.000089 | -0.00000200 | -2.22% | 0.000089 | 0.00009 | 0.000088 | 103,328.00 |
| 03 Feb 2024 | 0.00009 | 0.00000054 | 0.60% | 0.00009 | 0.000091 | 0.000087 | 108,348.00 |
| 02 Feb 2024 | 0.00009 | 0.00000017 | 0.19% | 0.00009 | 0.000091 | 0.000089 | 94,397.00 |
| 01 Feb 2024 | 0.000089 | -0.00000054 | -0.60% | 0.00009 | 0.000091 | 0.000089 | 101,969.00 |
| 31 Ene 2024 | 0.00009 | -0.00000060 | -0.66% | 0.000091 | 0.000092 | 0.000089 | 101,784.00 |
| 30 Ene 2024 | 0.000091 | -0.00000200 | -2.16% | 0.000094 | 0.000094 | 0.000089 | 100,755.00 |
| 29 Ene 2024 | 0.000093 | -0.00000100 | -1.06% | 0.000094 | 0.000095 | 0.000092 | 102,053.00 |
| 28 Ene 2024 | 0.000094 | -0.00000085 | -0.89% | 0.000096 | 0.000097 | 0.000093 | 92,544.00 |
| 27 Ene 2024 | 0.000095 | 0.00000200 | 2.14% | 0.000093 | 0.000097 | 0.000092 | 118,686.00 |
| 26 Ene 2024 | 0.000093 | 0.00000040 | 0.43% | 0.000093 | 0.000095 | 0.000092 | 105,602.00 |
