Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.GMXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 37.76 | 0.790 | 2.14% | 36.84 | 39.42 | 36.67 | 51,221.00 |
| 30 May 2024 | 36.97 | 2.46 | 7.13% | 34.53 | 38.27 | 33.51 | 55,519.00 |
| 29 May 2024 | 34.51 | 0.050 | 0.15% | 34.45 | 34.93 | 33.73 | 12,937.00 |
| 28 May 2024 | 34.46 | 2.69 | 8.47% | 31.66 | 35.97 | 30.78 | 50,443.00 |
| 27 May 2024 | 31.77 | 0.110 | 0.35% | 31.64 | 33.73 | 31.52 | 23,205.00 |
| 26 May 2024 | 31.66 | -0.500 | -1.55% | 32.13 | 32.13 | 31.29 | 16,807.00 |
| 25 May 2024 | 32.16 | -0.750 | -2.28% | 32.84 | 33.90 | 31.92 | 10,726.00 |
| 24 May 2024 | 32.91 | 2.12 | 6.89% | 30.75 | 33.11 | 29.97 | 34,514.00 |
| 23 May 2024 | 30.79 | -2.35 | -7.09% | 31.07 | 31.83 | 29.01 | 77,772.00 |
| 22 May 2024 | 33.14 | 0.00 | 0.00% | 33.14 | 33.14 | 33.14 | 0.00 |
| 21 May 2024 | 33.14 | -0.700 | -2.07% | 33.95 | 34.61 | 32.54 | 31,441.00 |
| 20 May 2024 | 33.84 | 5.02 | 17.42% | 28.83 | 34.15 | 28.50 | 42,916.00 |
| 19 May 2024 | 28.82 | -0.600 | -2.04% | 29.38 | 30.68 | 28.55 | 29,518.00 |
| 18 May 2024 | 29.42 | -0.460 | -1.54% | 29.87 | 30.35 | 29.38 | 22,896.00 |
| 17 May 2024 | 29.88 | -0.360 | -1.19% | 30.23 | 31.03 | 29.80 | 54,516.00 |
| 16 May 2024 | 30.24 | -1.73 | -5.41% | 32.00 | 32.09 | 29.73 | 44,366.00 |
| 15 May 2024 | 31.97 | 4.60 | 16.81% | 27.44 | 32.42 | 27.07 | 128,807.00 |
| 14 May 2024 | 27.37 | -0.850 | -3.01% | 28.28 | 29.50 | 26.57 | 79,007.00 |
| 13 May 2024 | 28.22 | -1.59 | -5.33% | 29.95 | 30.26 | 27.22 | 72,877.00 |
| 12 May 2024 | 29.81 | 0.910 | 3.15% | 28.87 | 32.54 | 28.30 | 111,267.00 |
| 11 May 2024 | 28.90 | 0.780 | 2.77% | 28.13 | 29.38 | 27.25 | 49,394.00 |
| 10 May 2024 | 28.12 | 0.760 | 2.78% | 27.32 | 34.40 | 27.10 | 249,608.00 |
| 09 May 2024 | 27.36 | 2.63 | 10.63% | 25.19 | 27.52 | 24.90 | 23,998.00 |
| 08 May 2024 | 24.73 | 0.00 | 0.00% | 24.73 | 24.73 | 24.73 | 0.00 |
| 07 May 2024 | 24.73 | -0.410 | -1.63% | 25.22 | 25.70 | 24.68 | 19,250.00 |
| 06 May 2024 | 25.14 | -0.770 | -2.97% | 25.94 | 26.93 | 25.09 | 27,427.00 |
| 05 May 2024 | 25.91 | 0.070 | 0.27% | 25.73 | 26.08 | 25.16 | 11,369.00 |
| 04 May 2024 | 25.84 | -0.210 | -0.81% | 26.05 | 26.30 | 25.59 | 29,307.00 |
| 03 May 2024 | 26.05 | 1.25 | 5.04% | 24.79 | 26.28 | 24.49 | 23,252.00 |
| 02 May 2024 | 24.80 | -0.260 | -1.04% | 25.03 | 25.16 | 23.89 | 51,197.00 |
| 01 May 2024 | 25.06 | -0.150 | -0.60% | 25.30 | 25.52 | 23.37 | 32,971.00 |
| 30 Abr 2024 | 25.21 | -1.24 | -4.69% | 26.35 | 26.73 | 24.06 | 29,752.00 |
| 29 Abr 2024 | 26.45 | -0.370 | -1.38% | 26.91 | 27.12 | 25.58 | 25,257.00 |
| 28 Abr 2024 | 26.82 | -0.820 | -2.97% | 27.59 | 28.10 | 26.70 | 35,623.00 |
| 27 Abr 2024 | 27.64 | 0.850 | 3.17% | 26.82 | 28.00 | 25.76 | 25,424.00 |
| 26 Abr 2024 | 26.79 | -0.460 | -1.69% | 27.32 | 27.51 | 26.28 | 16,103.00 |
| 25 Abr 2024 | 27.25 | -1.67 | -5.77% | 26.78 | 27.79 | 26.31 | 25,011.00 |
| 24 Abr 2024 | 28.92 | 0.00 | 0.00% | 28.92 | 28.92 | 28.92 | 0.00 |
| 23 Abr 2024 | 28.92 | -1.17 | -3.89% | 30.05 | 30.37 | 28.64 | 20,292.00 |
| 22 Abr 2024 | 30.09 | 0.370 | 1.24% | 29.88 | 30.99 | 29.39 | 15,936.00 |
| 21 Abr 2024 | 29.72 | -0.420 | -1.39% | 29.97 | 30.60 | 28.95 | 25,136.00 |
| 20 Abr 2024 | 30.14 | 1.59 | 5.57% | 28.52 | 30.52 | 27.98 | 28,365.00 |
| 19 Abr 2024 | 28.55 | -0.680 | -2.33% | 29.17 | 30.02 | 26.89 | 73,348.00 |
| 18 Abr 2024 | 29.23 | 1.15 | 4.10% | 28.01 | 29.49 | 27.50 | 36,341.00 |
| 17 Abr 2024 | 28.08 | -0.310 | -1.09% | 28.25 | 29.17 | 26.77 | 45,404.00 |
| 16 Abr 2024 | 28.39 | 0.530 | 1.90% | 27.70 | 30.10 | 26.53 | 75,504.00 |
| 15 Abr 2024 | 27.86 | 0.960 | 3.57% | 26.71 | 29.17 | 26.16 | 68,187.00 |
| 14 Abr 2024 | 26.90 | 2.82 | 11.71% | 24.15 | 27.24 | 22.95 | 130,057.00 |
| 13 Abr 2024 | 24.08 | -4.58 | -15.98% | 28.52 | 29.62 | 21.66 | 246,221.00 |
| 12 Abr 2024 | 28.66 | -7.34 | -20.39% | 36.02 | 36.69 | 23.00 | 171,767.00 |
| 11 Abr 2024 | 36.00 | -1.90 | -5.01% | 37.79 | 37.81 | 35.74 | 35,841.00 |
| 10 Abr 2024 | 37.90 | -0.500 | -1.30% | 38.30 | 38.73 | 36.25 | 49,573.00 |
| 09 Abr 2024 | 38.40 | -3.04 | -7.34% | 41.52 | 41.84 | 38.28 | 38,729.00 |
| 08 Abr 2024 | 41.44 | 0.100 | 0.24% | 41.25 | 41.86 | 36.93 | 95,627.00 |
| 07 Abr 2024 | 41.34 | 0.920 | 2.28% | 40.46 | 41.43 | 40.38 | 10,108.00 |
| 06 Abr 2024 | 40.42 | 0.540 | 1.35% | 39.80 | 40.92 | 39.72 | 8,996.00 |
| 05 Abr 2024 | 39.88 | -0.790 | -1.94% | 40.57 | 40.81 | 38.70 | 20,000.00 |
| 04 Abr 2024 | 40.67 | 0.480 | 1.19% | 40.15 | 41.75 | 39.44 | 17,922.00 |
| 03 Abr 2024 | 40.19 | 0.510 | 1.29% | 39.73 | 40.96 | 38.38 | 19,188.00 |
| 02 Abr 2024 | 39.68 | -3.95 | -9.05% | 43.66 | 43.71 | 38.72 | 60,015.00 |
| 01 Abr 2024 | 43.63 | -2.15 | -4.70% | 45.67 | 45.87 | 41.96 | 47,214.00 |
| 31 Mar 2024 | 45.78 | 0.950 | 2.12% | 44.75 | 46.46 | 44.71 | 12,493.00 |
| 30 Mar 2024 | 44.83 | 0.030 | 0.07% | 44.67 | 45.56 | 44.60 | 14,035.00 |
| 29 Mar 2024 | 44.80 | -0.460 | -1.02% | 45.32 | 45.66 | 44.27 | 18,104.00 |
| 28 Mar 2024 | 45.26 | 0.020 | 0.04% | 45.25 | 45.83 | 44.54 | 21,104.00 |
| 27 Mar 2024 | 45.24 | -1.80 | -3.83% | 46.95 | 47.55 | 44.60 | 34,731.00 |
| 26 Mar 2024 | 47.04 | -0.290 | -0.61% | 47.25 | 48.94 | 45.93 | 41,683.00 |
| 25 Mar 2024 | 47.33 | 1.00 | 2.16% | 46.15 | 48.92 | 45.96 | 20,756.00 |
| 24 Mar 2024 | 46.33 | 1.51 | 3.37% | 44.89 | 46.50 | 44.28 | 15,919.00 |
| 23 Mar 2024 | 44.82 | 0.280 | 0.63% | 44.40 | 46.13 | 43.91 | 16,466.00 |
| 22 Mar 2024 | 44.54 | -2.07 | -4.44% | 46.56 | 47.22 | 43.21 | 23,719.00 |
| 21 Mar 2024 | 46.61 | -1.26 | -2.63% | 47.66 | 48.57 | 45.19 | 39,664.00 |
| 20 Mar 2024 | 47.87 | 5.19 | 12.16% | 42.99 | 48.03 | 41.32 | 39,932.00 |
| 19 Mar 2024 | 42.68 | -5.62 | -11.64% | 48.39 | 48.96 | 42.00 | 57,608.00 |
| 18 Mar 2024 | 48.30 | -2.30 | -4.55% | 50.37 | 51.01 | 47.24 | 27,546.00 |
| 17 Mar 2024 | 50.60 | 1.66 | 3.39% | 49.18 | 51.44 | 47.02 | 47,377.00 |
| 16 Mar 2024 | 48.94 | -4.10 | -7.73% | 53.05 | 53.77 | 47.88 | 62,084.00 |
| 15 Mar 2024 | 53.04 | -7.98 | -13.08% | 56.79 | 57.32 | 49.60 | 71,429.00 |
| 14 Mar 2024 | 61.02 | 0.00 | 0.00% | 61.02 | 61.02 | 61.02 | 0.00 |
| 13 Mar 2024 | 61.02 | 3.06 | 5.28% | 57.88 | 62.85 | 57.87 | 71,934.00 |
| 12 Mar 2024 | 57.96 | -0.750 | -1.28% | 58.76 | 59.25 | 54.04 | 61,852.00 |
| 11 Mar 2024 | 58.71 | 4.31 | 7.92% | 54.51 | 59.04 | 52.19 | 64,761.00 |
| 10 Mar 2024 | 54.40 | -1.72 | -3.06% | 55.79 | 56.95 | 52.84 | 48,370.00 |
| 09 Mar 2024 | 56.12 | 0.00 | 0.00% | 56.12 | 56.12 | 56.12 | 0.00 |
| 08 Mar 2024 | 56.12 | -0.860 | -1.51% | 57.07 | 58.35 | 55.07 | 45,119.00 |
| 07 Mar 2024 | 56.98 | 3.72 | 6.98% | 53.37 | 58.55 | 51.71 | 53,028.00 |
| 06 Mar 2024 | 53.26 | 2.67 | 5.28% | 50.88 | 54.53 | 49.07 | 73,923.00 |
| 05 Mar 2024 | 50.59 | -5.77 | -10.24% | 56.28 | 58.66 | 40.06 | 126,912.00 |
| 04 Mar 2024 | 56.36 | -2.52 | -4.28% | 58.72 | 59.91 | 54.87 | 43,716.00 |
| 03 Mar 2024 | 58.88 | 0.480 | 0.82% | 58.24 | 59.19 | 54.14 | 49,971.00 |
| 02 Mar 2024 | 58.40 | 2.48 | 4.43% | 55.76 | 58.40 | 54.95 | 119,065.00 |
