ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,173.07
-0.28%
Dow Jones
38,870.31
-0.04%
US Dollar vs MXN
16.96845
0.37%
Brent Oil
82.225
-0.77%
Bitcoin
61,872.31
-0.74%
Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. LBNK
  5. GMT [STEPN] (LBank:GMT1USDT)

  6. GMT [STEPN] (LBank:GMT1USDT) Histórico

GMT1USDT GMT [STEPN]

0.2134
-0.002 (-0.93%)
08:43:01 - Datos en tiempo real

GMT1USDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 May 2024 0.2154 -0.0056 -2.53% 0.2214 0.2239 0.2149 47,205.00
06 May 2024 0.221 -0.0059 -2.60% 0.2274 0.2368 0.2207 49,865.00
05 May 2024 0.2269 0.0026 1.16% 0.2251 0.2314 0.2199 40,906.00
04 May 2024 0.2243 -0.0032 -1.41% 0.2269 0.2299 0.2243 74,095.00
03 May 2024 0.2275 0.0086 3.93% 0.2196 0.2298 0.2157 56,830.00
02 May 2024 0.2189 0.0034 1.58% 0.215 0.221 0.2077 76,487.00
01 May 2024 0.2155 0.0013 0.61% 0.2139 0.2174 0.2004 66,087.00
30 Abr 2024 0.2142 -0.0183 -7.87% 0.2312 0.2348 0.2091 62,248.00
29 Abr 2024 0.2325 -0.0055 -2.31% 0.2381 0.2408 0.2265 45,562.00
28 Abr 2024 0.238 -0.0051 -2.10% 0.2432 0.2486 0.2371 103,984.00
27 Abr 2024 0.2431 0.0008 0.33% 0.2425 0.246 0.2319 203,038.00
26 Abr 2024 0.2423 -0.0059 -2.38% 0.2479 0.2491 0.2406 356,415.00
25 Abr 2024 0.2482 0.0029 1.18% 0.2451 0.2535 0.2375 294,395.00
24 Abr 2024 0.2453 -0.0166 -6.34% 0.2618 0.2683 0.244 254,029.00
23 Abr 2024 0.2619 0.0068 2.67% 0.2545 0.2651 0.2517 223,996.00
22 Abr 2024 0.2551 0.005 2.00% 0.2502 0.2577 0.2464 193,990.00
21 Abr 2024 0.2501 -0.0057 -2.23% 0.2538 0.2566 0.2453 197,836.00
20 Abr 2024 0.2558 0.0191 8.07% 0.235 0.2579 0.234 298,766.00
19 Abr 2024 0.2367 -0.0022 -0.92% 0.2384 0.2416 0.2176 411,214.00
18 Abr 2024 0.2389 0.0057 2.44% 0.233 0.2404 0.2233 463,903.00
17 Abr 2024 0.2332 0.0013 0.56% 0.2301 0.2401 0.2241 459,332.00
16 Abr 2024 0.2319 -0.0051 -2.15% 0.2359 0.2381 0.2187 512,084.00
15 Abr 2024 0.237 -0.0246 -9.40% 0.2595 0.2718 0.2279 633,738.00
14 Abr 2024 0.2616 0.0137 5.53% 0.245 0.2647 0.2293 618,449.00
13 Abr 2024 0.2479 0.0049 2.02% 0.2415 0.2708 0.2152 593,933.00
12 Abr 2024 0.243 -0.0416 -14.62% 0.2857 0.2932 0.229 396,574.00
11 Abr 2024 0.2846 -0.0108 -3.66% 0.2936 0.3003 0.2801 396,122.00
10 Abr 2024 0.2954 -0.0074 -2.44% 0.3017 0.3049 0.2859 547,642.00
09 Abr 2024 0.3028 -0.0308 -9.23% 0.3336 0.3351 0.3015 357,085.00
08 Abr 2024 0.3336 0.0132 4.12% 0.3188 0.3368 0.3147 253,264.00
07 Abr 2024 0.3204 0.0126 4.09% 0.3071 0.3221 0.306 218,152.00
06 Abr 2024 0.3078 0.002 0.65% 0.3046 0.3131 0.3008 264,744.00
05 Abr 2024 0.3058 -0.006 -1.92% 0.3104 0.3112 0.2932 474,206.00
04 Abr 2024 0.3118 0.0122 4.07% 0.2976 0.3159 0.2937 361,608.00
03 Abr 2024 0.2996 -0.0063 -2.06% 0.3055 0.316 0.293 481,606.00
02 Abr 2024 0.3059 -0.0366 -10.69% 0.3412 0.3412 0.3044 433,027.00
01 Abr 2024 0.3425 -0.0284 -7.66% 0.3698 0.382 0.3319 432,526.00
31 Mar 2024 0.3709 0.0047 1.28% 0.3668 0.3773 0.3617 237,255.00
30 Mar 2024 0.3662 -0.0337 -8.43% 0.3966 0.4003 0.3659 219,187.00
29 Mar 2024 0.3999 0.0004 0.10% 0.3973 0.4049 0.3667 264,471.00
28 Mar 2024 0.3995 0.0525 15.13% 0.3501 0.4432 0.3489 289,223.00
27 Mar 2024 0.347 -0.0048 -1.36% 0.3517 0.366 0.3359 328,968.00
26 Mar 2024 0.3518 0.0212 6.41% 0.3302 0.3533 0.3295 353,680.00
25 Mar 2024 0.3306 0.0318 10.64% 0.298 0.3379 0.2977 510,288.00
24 Mar 2024 0.2988 0.0107 3.71% 0.2887 0.3003 0.2868 271,507.00
23 Mar 2024 0.2881 0.0035 1.23% 0.284 0.2957 0.2811 408,744.00
22 Mar 2024 0.2846 -0.0057 -1.96% 0.2887 0.2972 0.2749 430,088.00
21 Mar 2024 0.2903 0.005 1.75% 0.2838 0.2977 0.2818 618,514.00
20 Mar 2024 0.2853 0.0235 8.98% 0.2634 0.2866 0.2507 798,739.00
19 Mar 2024 0.2618 -0.029 -9.97% 0.2904 0.2916 0.254 794,505.00
18 Mar 2024 0.2908 -0.021 -6.74% 0.3116 0.3146 0.2845 493,899.00
17 Mar 2024 0.3118 0.005 1.63% 0.3085 0.3176 0.2864 599,113.00
16 Mar 2024 0.3068 -0.0257 -7.73% 0.332 0.3519 0.3007 647,168.00
15 Mar 2024 0.3325 -0.022 -6.21% 0.3564 0.3601 0.3021 743,410.00
14 Mar 2024 0.3545 -0.0189 -5.06% 0.3731 0.3758 0.3409 607,160.00
13 Mar 2024 0.3734 0.0045 1.22% 0.3675 0.3873 0.3611 669,281.00
12 Mar 2024 0.3689 -0.0028 -0.75% 0.3693 0.3793 0.3497 789,748.00
11 Mar 2024 0.3717 -0.0116 -3.03% 0.3795 0.3796 0.3496 643,518.00
10 Mar 2024 0.3833 0.0431 12.67% 0.3408 0.4091 0.3325 608,805.00
09 Mar 2024 0.3402 0.0399 13.29% 0.299 0.3522 0.2963 772,700.00
08 Mar 2024 0.3003 -0.0181 -5.68% 0.319 0.3194 0.2832 796,232.00
07 Mar 2024 0.3184 0.0116 3.78% 0.3077 0.320 0.3036 1,049,711.00
06 Mar 2024 0.3068 0.0112 3.79% 0.2948 0.3137 0.282 1,405,634.00
05 Mar 2024 0.2956 -0.0182 -5.80% 0.3134 0.3415 0.2723 848,821.00
04 Mar 2024 0.3138 -0.0034 -1.07% 0.3183 0.3236 0.3027 419,222.00
03 Mar 2024 0.3172 -0.0233 -6.84% 0.3389 0.3467 0.2998 328,203.00
02 Mar 2024 0.3405 0.0116 3.53% 0.3299 0.3408 0.3254 340,189.00
01 Mar 2024 0.3289 0.0215 6.99% 0.3101 0.3291 0.3033 440,094.00
29 Feb 2024 0.3074 0.0207 7.22% 0.287 0.3125 0.2824 617,042.00
28 Feb 2024 0.2867 -0.0041 -1.41% 0.2905 0.2996 0.2524 455,790.00
27 Feb 2024 0.2908 0.0114 4.08% 0.2797 0.294 0.2725 465,940.00
26 Feb 2024 0.2794 0.012 4.49% 0.2666 0.2797 0.2636 350,958.00
25 Feb 2024 0.2674 0.0011 0.41% 0.2665 0.2678 0.263 380,640.00
24 Feb 2024 0.2663 0.0063 2.42% 0.2604 0.2683 0.2546 368,316.00
23 Feb 2024 0.260 -0.0043 -1.63% 0.265 0.2669 0.2543 465,508.00
22 Feb 2024 0.2643 -0.0034 -1.27% 0.2674 0.2734 0.2599 536,464.00
21 Feb 2024 0.2677 -0.0173 -6.07% 0.2846 0.2849 0.258 534,442.00
20 Feb 2024 0.285 -0.0034 -1.18% 0.2884 0.2888 0.2668 491,201.00
19 Feb 2024 0.2884 0.008 2.85% 0.2804 0.2891 0.2772 356,190.00
18 Feb 2024 0.2804 0.0115 4.28% 0.2692 0.2818 0.2671 302,335.00
17 Feb 2024 0.2689 -0.0045 -1.65% 0.2727 0.2797 0.260 334,077.00
16 Feb 2024 0.2734 0.0005 0.18% 0.2724 0.2801 0.2679 506,016.00
15 Feb 2024 0.2729 0.0041 1.53% 0.2689 0.2761 0.265 447,400.00
14 Feb 2024 0.2688 0.0072 2.75% 0.2659 0.2704 0.2625 411,394.00
13 Feb 2024 0.2616 0.0033 1.28% 0.2586 0.2648 0.2519 445,688.00
12 Feb 2024 0.2583 0.0071 2.83% 0.2508 0.2601 0.2445 343,259.00
11 Feb 2024 0.2512 -0.0002 -0.08% 0.2518 0.2549 0.2479 286,292.00
10 Feb 2024 0.2514 -0.0021 -0.83% 0.2543 0.2573 0.248 399,708.00
09 Feb 2024 0.2535 0.0096 3.94% 0.2442 0.2553 0.2438 443,219.00
08 Feb 2024 0.2439 0.0027 1.12% 0.2417 0.2493 0.2406 395,354.00

Su Consulta Reciente

LBNK
GMT1USDT
GMT [STEPN]
Delayed Upgrade Clock
ADVFN Logo

México
Empresa
Negocios
Popular
Obtener la aplicación

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

© 2024 ADVFN PLC - Todos los derechos reservados