Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.GLMUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 0.49535 | -0.02841 | -5.42% | 0.525876 | 0.900 | 0.479166 | 447.00 |
| 29 Abr 2024 | 0.52376 | 0.000403 | 0.08% | 0.530274 | 0.583282 | 0.495642 | 527.00 |
| 28 Abr 2024 | 0.523358 | 0.021008 | 4.18% | 0.493551 | 0.602922 | 0.462631 | 573.00 |
| 27 Abr 2024 | 0.50235 | 0.119488 | 31.21% | 0.382862 | 0.5948 | 0.382862 | 1,528.00 |
| 26 Abr 2024 | 0.382862 | -0.005957 | -1.53% | 0.389408 | 0.39243 | 0.378452 | 224.00 |
| 25 Abr 2024 | 0.388819 | -0.002603 | -0.67% | 0.391423 | 0.395955 | 0.3756 | 390.00 |
| 24 Abr 2024 | 0.391423 | -0.024171 | -5.82% | 0.414027 | 0.419119 | 0.388171 | 254.00 |
| 23 Abr 2024 | 0.415594 | -0.010706 | -2.51% | 0.425051 | 0.431205 | 0.4138 | 96.00 |
| 22 Abr 2024 | 0.4263 | 0.022288 | 5.52% | 0.405037 | 0.439262 | 0.403004 | 117.00 |
| 21 Abr 2024 | 0.404012 | 0.000555 | 0.14% | 0.403505 | 0.4111 | 0.387471 | 83.00 |
| 20 Abr 2024 | 0.403457 | 0.032681 | 8.81% | 0.368932 | 0.405019 | 0.364422 | 120.00 |
| 19 Abr 2024 | 0.370776 | 0.001845 | 0.50% | 0.368431 | 0.3785 | 0.338277 | 160.00 |
| 18 Abr 2024 | 0.368932 | 0.01904 | 5.44% | 0.347612 | 0.372287 | 0.341373 | 128.00 |
| 17 Abr 2024 | 0.349891 | -0.014531 | -3.99% | 0.362919 | 0.366426 | 0.336363 | 130.00 |
| 16 Abr 2024 | 0.364422 | -0.000815 | -0.22% | 0.363921 | 0.373294 | 0.347386 | 107.00 |
| 15 Abr 2024 | 0.365237 | -0.024739 | -6.34% | 0.387471 | 0.4019 | 0.351896 | 641.00 |
| 14 Abr 2024 | 0.389976 | 0.031789 | 8.88% | 0.352397 | 0.3936 | 0.334859 | 121.00 |
| 13 Abr 2024 | 0.358187 | -0.063953 | -15.15% | 0.419539 | 0.419539 | 0.307808 | 480.00 |
| 12 Abr 2024 | 0.42214 | -0.090139 | -17.60% | 0.513286 | 0.5303 | 0.384369 | 437.00 |
| 11 Abr 2024 | 0.512279 | -0.016492 | -3.12% | 0.527268 | 0.527268 | 0.505733 | 51.00 |
| 10 Abr 2024 | 0.528771 | -0.017036 | -3.12% | 0.548033 | 0.5611 | 0.508728 | 68.00 |
| 09 Abr 2024 | 0.545807 | -0.033093 | -5.72% | 0.580765 | 0.603339 | 0.5426 | 165.00 |
| 08 Abr 2024 | 0.5789 | 0.01576 | 2.80% | 0.568679 | 0.579836 | 0.547811 | 265.00 |
| 07 Abr 2024 | 0.56314 | 0.023345 | 4.32% | 0.54199 | 0.563643 | 0.54199 | 165.00 |
| 06 Abr 2024 | 0.539794 | 0.011394 | 2.16% | 0.527268 | 0.5407 | 0.52376 | 169.00 |
| 05 Abr 2024 | 0.5284 | -0.018122 | -3.32% | 0.549543 | 0.571643 | 0.5035 | 201.00 |
| 04 Abr 2024 | 0.546522 | 0.032922 | 6.41% | 0.513238 | 0.546522 | 0.4966 | 110.00 |
| 03 Abr 2024 | 0.5136 | -0.01467 | -2.78% | 0.524762 | 0.534784 | 0.495291 | 103.00 |
| 02 Abr 2024 | 0.52827 | -0.036578 | -6.48% | 0.567168 | 0.602418 | 0.516308 | 101.00 |
| 01 Abr 2024 | 0.564848 | -0.045124 | -7.40% | 0.606937 | 0.606937 | 0.5423 | 144.00 |
| 31 Mar 2024 | 0.609972 | 0.024148 | 4.12% | 0.590836 | 0.624347 | 0.589901 | 49.00 |
| 30 Mar 2024 | 0.585824 | -0.041156 | -6.56% | 0.625476 | 0.625476 | 0.5843 | 99.00 |
| 29 Mar 2024 | 0.626979 | 0.043593 | 7.47% | 0.585297 | 0.70925 | 0.582779 | 330.00 |
| 28 Mar 2024 | 0.583387 | 0.021758 | 3.87% | 0.562133 | 0.638867 | 0.562133 | 196.00 |
| 27 Mar 2024 | 0.561629 | 0.013683 | 2.50% | 0.564716 | 0.594 | 0.533281 | 249.00 |
| 26 Mar 2024 | 0.547946 | 0.025092 | 4.80% | 0.523259 | 0.558828 | 0.5231 | 420.00 |
| 25 Mar 2024 | 0.522854 | 0.022403 | 4.48% | 0.498707 | 0.526379 | 0.4956 | 185.00 |
| 24 Mar 2024 | 0.500451 | 0.013677 | 2.81% | 0.488719 | 0.500451 | 0.4745 | 120.00 |
| 23 Mar 2024 | 0.486774 | 0.036974 | 8.22% | 0.45311 | 0.4978 | 0.449837 | 142.00 |
| 22 Mar 2024 | 0.4498 | -0.0266 | -5.58% | 0.477029 | 0.491191 | 0.44359 | 77.00 |
| 21 Mar 2024 | 0.4764 | -0.0128 | -2.62% | 0.490122 | 0.494208 | 0.4609 | 63.00 |
| 20 Mar 2024 | 0.4892 | 0.050442 | 11.50% | 0.439262 | 0.494539 | 0.416032 | 163.00 |
| 19 Mar 2024 | 0.438758 | -0.05791 | -11.66% | 0.495701 | 0.497172 | 0.426554 | 294.00 |
| 18 Mar 2024 | 0.496669 | -0.054131 | -9.83% | 0.546809 | 0.546809 | 0.48968 | 84.00 |
| 17 Mar 2024 | 0.5508 | 0.066123 | 13.64% | 0.487604 | 0.553638 | 0.470147 | 120.00 |
| 16 Mar 2024 | 0.484677 | -0.070405 | -12.68% | 0.555083 | 0.5729 | 0.477305 | 172.00 |
| 15 Mar 2024 | 0.555083 | -0.056617 | -9.26% | 0.614 | 0.640186 | 0.516684 | 163.00 |
| 14 Mar 2024 | 0.6117 | -0.019925 | -3.15% | 0.633639 | 0.65224 | 0.573898 | 86.00 |
| 13 Mar 2024 | 0.631625 | -0.0141 | -2.18% | 0.644016 | 0.651768 | 0.621468 | 14.00 |
| 12 Mar 2024 | 0.645725 | 0.007722 | 1.21% | 0.637502 | 0.658314 | 0.59975 | 99.00 |
| 11 Mar 2024 | 0.638003 | -0.006211 | -0.96% | 0.64474 | 0.651264 | 0.598497 | 260.00 |
| 10 Mar 2024 | 0.644214 | -0.057985 | -8.26% | 0.705725 | 0.725699 | 0.6262 | 144.00 |
| 09 Mar 2024 | 0.7022 | 0.049666 | 7.61% | 0.650028 | 0.7308 | 0.645942 | 315.00 |
| 08 Mar 2024 | 0.652534 | 0.039541 | 6.45% | 0.611446 | 0.688468 | 0.607957 | 137.00 |
| 07 Mar 2024 | 0.612993 | -0.00146 | -0.24% | 0.61796 | 0.678831 | 0.595913 | 92.00 |
| 06 Mar 2024 | 0.614453 | 0.055126 | 9.86% | 0.560625 | 0.685224 | 0.532215 | 212.00 |
| 05 Mar 2024 | 0.559327 | -0.108183 | -16.21% | 0.662462 | 0.662462 | 0.472827 | 721.00 |
| 04 Mar 2024 | 0.66751 | -0.033333 | -4.76% | 0.716299 | 0.744499 | 0.635221 | 100.00 |
| 03 Mar 2024 | 0.700843 | 0.214519 | 44.11% | 0.54489 | 0.770154 | 0.4878 | 392.00 |
| 02 Mar 2024 | 0.486324 | 0.089834 | 22.66% | 0.395989 | 0.4971 | 0.384966 | 334.00 |
| 01 Mar 2024 | 0.39649 | 0.02399 | 6.44% | 0.372791 | 0.4019 | 0.368431 | 515.00 |
| 29 Feb 2024 | 0.3725 | -0.0175 | -4.49% | 0.389475 | 0.421753 | 0.361917 | 244.00 |
| 28 Feb 2024 | 0.390 | 0.001527 | 0.39% | 0.387972 | 0.407365 | 0.363754 | 360.00 |
| 27 Feb 2024 | 0.388473 | -0.02806 | -6.74% | 0.41503 | 0.421133 | 0.377951 | 178.00 |
| 26 Feb 2024 | 0.416533 | 0.010003 | 2.46% | 0.407013 | 0.433723 | 0.391981 | 151.00 |
| 25 Feb 2024 | 0.40653 | 0.05593 | 15.95% | 0.351395 | 0.413719 | 0.348146 | 825.00 |
| 24 Feb 2024 | 0.3506 | 0.013563 | 4.02% | 0.337365 | 0.351137 | 0.315819 | 231.00 |
| 23 Feb 2024 | 0.337037 | -0.029389 | -8.02% | 0.366426 | 0.373798 | 0.332 | 313.00 |
| 22 Feb 2024 | 0.366426 | -0.002336 | -0.63% | 0.366244 | 0.384373 | 0.3533 | 301.00 |
| 21 Feb 2024 | 0.368762 | 0.013897 | 3.92% | 0.363726 | 0.387518 | 0.322834 | 156.00 |
| 20 Feb 2024 | 0.354866 | 0.107266 | 43.32% | 0.2474 | 0.3664 | 0.2434 | 1,249.00 |
| 19 Feb 2024 | 0.2476 | 0.004066 | 1.67% | 0.242088 | 0.2478 | 0.2303 | 515.00 |
| 18 Feb 2024 | 0.243534 | 0.010966 | 4.72% | 0.232568 | 0.253 | 0.231065 | 139.00 |
| 17 Feb 2024 | 0.232568 | 0.008868 | 3.96% | 0.2239 | 0.247663 | 0.220709 | 1,124.00 |
| 16 Feb 2024 | 0.2237 | 0.002055 | 0.93% | 0.2218 | 0.225219 | 0.2172 | 2,346.00 |
| 15 Feb 2024 | 0.221645 | 0.002773 | 1.27% | 0.219373 | 0.222734 | 0.2169 | 1,397.00 |
| 14 Feb 2024 | 0.218872 | 0.004343 | 2.02% | 0.2149 | 0.2218 | 0.2128 | 2,505.00 |
| 13 Feb 2024 | 0.21453 | -0.00487 | -2.22% | 0.2192 | 0.2194 | 0.2116 | 1,791.00 |
| 12 Feb 2024 | 0.2194 | 0.003534 | 1.64% | 0.216945 | 0.2229 | 0.211189 | 961.00 |
| 11 Feb 2024 | 0.215866 | 0.002614 | 1.23% | 0.215099 | 0.2242 | 0.212191 | 922.00 |
| 10 Feb 2024 | 0.213252 | 0.000336 | 0.16% | 0.213084 | 0.2168 | 0.2104 | 1,780.00 |
| 09 Feb 2024 | 0.212917 | 0.005817 | 2.81% | 0.2071 | 0.2135 | 0.2065 | 3,202.00 |
| 08 Feb 2024 | 0.2071 | 0.001422 | 0.69% | 0.2064 | 0.2089 | 0.205 | 3,707.00 |
| 07 Feb 2024 | 0.205678 | 0.000678 | 0.33% | 0.204174 | 0.2064 | 0.2006 | 3,094.00 |
| 06 Feb 2024 | 0.205 | 0.003665 | 1.82% | 0.201335 | 0.2072 | 0.2007 | 4,660.00 |
| 05 Feb 2024 | 0.201335 | -0.001165 | -0.58% | 0.202337 | 0.20637 | 0.1983 | 4,319.00 |
| 04 Feb 2024 | 0.2025 | -0.0038 | -1.84% | 0.2061 | 0.2068 | 0.201836 | 2,539.00 |
| 03 Feb 2024 | 0.2063 | -0.000547 | -0.26% | 0.2077 | 0.2088 | 0.2022 | 1,877.00 |
| 02 Feb 2024 | 0.206847 | 0.000476 | 0.23% | 0.2061 | 0.207881 | 0.2044 | 3,699.00 |
| 01 Feb 2024 | 0.20637 | 0.00057 | 0.28% | 0.2056 | 0.2077 | 0.2023 | 2,516.00 |
