GLMETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.000161 | 0.00000900 | 5.92% | 0.000153 | 0.000165 | 0.000151 | 301.00 |
26 Mar 2024 | 0.000152 | 0.00000500 | 3.41% | 0.000144 | 0.000154 | 0.000144 | 73.00 |
25 Mar 2024 | 0.000147 | 0.00000011 | 0.07% | 0.000144 | 0.00015 | 0.000144 | 44.00 |
24 Mar 2024 | 0.000147 | 0.00000098 | 0.67% | 0.000144 | 0.000147 | 0.000143 | 9.00 |
23 Mar 2024 | 0.000146 | 0.00001 | 7.38% | 0.000136 | 0.00015 | 0.000135 | 181.00 |
22 Mar 2024 | 0.000135 | 0.00000021 | 0.16% | 0.000136 | 0.000142 | 0.000133 | 134.00 |
21 Mar 2024 | 0.000135 | 0.00 | 0.00% | 0.000135 | 0.000135 | 0.000135 | 0.00 |
20 Mar 2024 | 0.000135 | -0.00000100 | -0.73% | 0.000136 | 0.000136 | 0.000135 | 6.00 |
19 Mar 2024 | 0.000136 | -0.00000300 | -2.15% | 0.000139 | 0.000141 | 0.000134 | 209.00 |
18 Mar 2024 | 0.000139 | -0.00000800 | -5.42% | 0.000148 | 0.000151 | 0.000139 | 80.00 |
17 Mar 2024 | 0.000148 | 0.00000900 | 6.50% | 0.000136 | 0.000153 | 0.000131 | 364.00 |
16 Mar 2024 | 0.000138 | -0.00000900 | -6.12% | 0.000147 | 0.000153 | 0.000134 | 332.00 |
15 Mar 2024 | 0.000147 | -0.000011 | -6.98% | 0.000155 | 0.000166 | 0.000145 | 403.00 |
14 Mar 2024 | 0.000158 | 0.00000058 | 0.37% | 0.000157 | 0.000168 | 0.000153 | 96.00 |
13 Mar 2024 | 0.000157 | -0.00000400 | -2.49% | 0.000161 | 0.000163 | 0.000155 | 69.00 |
12 Mar 2024 | 0.000161 | 0.00000500 | 3.20% | 0.000156 | 0.000166 | 0.000155 | 235.00 |
11 Mar 2024 | 0.000156 | -0.00000900 | -5.45% | 0.000165 | 0.000165 | 0.000156 | 89.00 |
10 Mar 2024 | 0.000165 | -0.000013 | -7.31% | 0.000182 | 0.000184 | 0.000161 | 310.00 |
09 Mar 2024 | 0.000178 | 0.000012 | 7.23% | 0.00017 | 0.000186 | 0.000166 | 424.00 |
08 Mar 2024 | 0.000166 | 0.00000400 | 2.47% | 0.000158 | 0.000174 | 0.000155 | 396.00 |
07 Mar 2024 | 0.000162 | 0.00000200 | 1.25% | 0.000159 | 0.000179 | 0.000158 | 285.00 |
06 Mar 2024 | 0.000159 | -0.00000079 | -0.49% | 0.000158 | 0.00018 | 0.000146 | 551.00 |
05 Mar 2024 | 0.00016 | -0.000022 | -12.05% | 0.000182 | 0.000182 | 0.000154 | 569.00 |
04 Mar 2024 | 0.000183 | -0.000026 | -12.47% | 0.000206 | 0.000213 | 0.000177 | 686.00 |
03 Mar 2024 | 0.000208 | 0.000066 | 46.33% | 0.000158 | 0.000225 | 0.000143 | 1,769.00 |
02 Mar 2024 | 0.000142 | 0.000026 | 22.29% | 0.000116 | 0.000142 | 0.000113 | 705.00 |
01 Mar 2024 | 0.000117 | 0.00000600 | 5.44% | 0.000111 | 0.000118 | 0.000109 | 275.00 |
29 Feb 2024 | 0.00011 | -0.00000600 | -5.17% | 0.000115 | 0.000123 | 0.000108 | 273.00 |
28 Feb 2024 | 0.000116 | -0.00000400 | -3.32% | 0.000118 | 0.000126 | 0.000113 | 742.00 |
27 Feb 2024 | 0.00012 | -0.000012 | -9.09% | 0.000131 | 0.000135 | 0.000117 | 259.00 |
26 Feb 2024 | 0.000132 | 0.00000400 | 3.12% | 0.000132 | 0.000141 | 0.000127 | 543.00 |
25 Feb 2024 | 0.000128 | 0.000012 | 10.36% | 0.000117 | 0.000138 | 0.000116 | 687.00 |
24 Feb 2024 | 0.000116 | 0.00000090 | 0.78% | 0.000115 | 0.000117 | 0.000106 | 434.00 |
23 Feb 2024 | 0.000115 | -0.00000900 | -7.24% | 0.000124 | 0.000124 | 0.000115 | 298.00 |
22 Feb 2024 | 0.000124 | 0.00000100 | 0.81% | 0.000126 | 0.00013 | 0.00012 | 731.00 |
21 Feb 2024 | 0.000123 | 0.00000600 | 5.11% | 0.00012 | 0.00014 | 0.000111 | 1,160.00 |
20 Feb 2024 | 0.000117 | 0.000034 | 40.59% | 0.000084 | 0.000131 | 0.000083 | 2,119.00 |
19 Feb 2024 | 0.000084 | -0.00000100 | -1.18% | 0.000084 | 0.000086 | 0.00008 | 137.00 |
18 Feb 2024 | 0.000085 | 0.00000059 | 0.70% | 0.000084 | 0.000092 | 0.000083 | 489.00 |
17 Feb 2024 | 0.000084 | 0.00000500 | 6.32% | 0.000081 | 0.000091 | 0.000081 | 152.00 |
16 Feb 2024 | 0.000079 | 0.00000072 | 0.92% | 0.00008 | 0.000082 | 0.000079 | 11.00 |
15 Feb 2024 | 0.000078 | -0.00000059 | -0.75% | 0.000079 | 0.000081 | 0.000078 | 10.00 |
14 Feb 2024 | 0.000079 | -0.00000200 | -2.48% | 0.00008 | 0.00008 | 0.000079 | 4.00 |
13 Feb 2024 | 0.000081 | -0.00000300 | -3.59% | 0.000082 | 0.000086 | 0.000081 | 5.00 |
12 Feb 2024 | 0.000083 | -0.00000300 | -3.48% | 0.000086 | 0.000086 | 0.000083 | 7.00 |
11 Feb 2024 | 0.000086 | 0.00000200 | 2.39% | 0.000086 | 0.000089 | 0.000084 | 19.00 |
10 Feb 2024 | 0.000084 | -0.00000100 | -1.18% | 0.000083 | 0.000086 | 0.000083 | 12.00 |
09 Feb 2024 | 0.000085 | 0.00000013 | 0.15% | 0.000087 | 0.000087 | 0.000083 | 27.00 |
08 Feb 2024 | 0.000085 | 0.00 | 0.00% | 0.000085 | 0.000085 | 0.000085 | 0.00 |
07 Feb 2024 | 0.000085 | -0.00000100 | -1.16% | 0.000086 | 0.000086 | 0.000085 | 3.00 |
06 Feb 2024 | 0.000086 | -0.00000100 | -1.15% | 0.000089 | 0.000089 | 0.000086 | 5.00 |
05 Feb 2024 | 0.000087 | -0.00000200 | -2.25% | 0.000088 | 0.000089 | 0.000087 | 2.00 |
04 Feb 2024 | 0.000089 | 0.00 | 0.00% | 0.000089 | 0.000089 | 0.000089 | 0.00 |
03 Feb 2024 | 0.000089 | 0.00000018 | 0.20% | 0.00009 | 0.000091 | 0.000088 | 10.00 |
02 Feb 2024 | 0.000089 | -0.00000100 | -1.11% | 0.000089 | 0.000089 | 0.000089 | 0.00 |
01 Feb 2024 | 0.00009 | 0.00000089 | 1.00% | 0.000091 | 0.000091 | 0.000087 | 19.00 |
31 Ene 2024 | 0.000089 | -0.00000088 | -0.98% | 0.00009 | 0.00009 | 0.000089 | 2.00 |
30 Ene 2024 | 0.00009 | -0.00000400 | -4.23% | 0.000093 | 0.000094 | 0.00009 | 13.00 |
29 Ene 2024 | 0.000094 | -0.00000200 | -2.08% | 0.000093 | 0.000094 | 0.000093 | 5.00 |
28 Ene 2024 | 0.000096 | -0.00000037 | -0.38% | 0.000095 | 0.000097 | 0.000093 | 7.00 |
27 Ene 2024 | 0.000096 | 0.00000200 | 2.13% | 0.000092 | 0.000098 | 0.000092 | 88.00 |
26 Ene 2024 | 0.000094 | 0.00000030 | 0.32% | 0.000092 | 0.000094 | 0.000092 | 3.00 |
25 Ene 2024 | 0.000094 | 0.00000200 | 2.18% | 0.000092 | 0.000094 | 0.000091 | 7.00 |
24 Ene 2024 | 0.000092 | 0.00000200 | 2.22% | 0.00009 | 0.000092 | 0.00009 | 4.00 |
23 Ene 2024 | 0.00009 | -0.00000049 | -0.54% | 0.000089 | 0.00009 | 0.000089 | 3.00 |
22 Ene 2024 | 0.000091 | -0.00000100 | -1.09% | 0.00009 | 0.000091 | 0.00000000 | 21.00 |
21 Ene 2024 | 0.000092 | 0.00000400 | 4.56% | 0.000088 | 0.000095 | 0.000088 | 123.00 |
20 Ene 2024 | 0.000088 | 0.00000200 | 2.32% | 0.000086 | 0.000088 | 0.000086 | 4.00 |
19 Ene 2024 | 0.000086 | -0.00000200 | -2.28% | 0.000087 | 0.000087 | 0.000086 | 6.00 |
18 Ene 2024 | 0.000088 | -0.00000200 | -2.23% | 0.000088 | 0.000088 | 0.000088 | 1.00 |
17 Ene 2024 | 0.00009 | -0.00000300 | -3.24% | 0.000089 | 0.00009 | 0.000088 | 4.00 |
16 Ene 2024 | 0.000093 | 0.00000300 | 3.37% | 0.000089 | 0.000093 | 0.000088 | 4.00 |
15 Ene 2024 | 0.000089 | 0.00000200 | 2.29% | 0.000087 | 0.000096 | 0.000087 | 46.00 |
14 Ene 2024 | 0.000087 | 0.00000092 | 1.06% | 0.000086 | 0.000089 | 0.000086 | 8.00 |
13 Ene 2024 | 0.000086 | -0.00000200 | -2.27% | 0.000088 | 0.000089 | 0.000086 | 23.00 |
12 Ene 2024 | 0.000088 | 0.00000100 | 1.15% | 0.000088 | 0.000088 | 0.000085 | 11.00 |
11 Ene 2024 | 0.000087 | 0.00000008 | 0.09% | 0.000086 | 0.000088 | 0.000086 | 6.00 |
10 Ene 2024 | 0.000087 | -0.00000600 | -6.49% | 0.000092 | 0.000095 | 0.000087 | 30.00 |
09 Ene 2024 | 0.000092 | -0.00000500 | -5.11% | 0.000098 | 0.000098 | 0.000092 | 21.00 |
08 Ene 2024 | 0.000098 | -0.00000200 | -2.00% | 0.000105 | 0.000105 | 0.000095 | 44.00 |
07 Ene 2024 | 0.0001 | -0.00000600 | -5.67% | 0.000106 | 0.000108 | 0.0001 | 48.00 |
06 Ene 2024 | 0.000106 | 0.00000300 | 2.91% | 0.000103 | 0.000115 | 0.000102 | 159.00 |
05 Ene 2024 | 0.000103 | -0.00000100 | -0.96% | 0.000104 | 0.000105 | 0.000103 | 21.00 |
04 Ene 2024 | 0.000104 | -0.00000200 | -1.88% | 0.000107 | 0.000107 | 0.000104 | 15.00 |
03 Ene 2024 | 0.000106 | 0.00000200 | 1.92% | 0.000102 | 0.000108 | 0.000102 | 82.00 |
02 Ene 2024 | 0.000104 | 0.00000100 | 0.97% | 0.000104 | 0.000105 | 0.000102 | 12.00 |
01 Ene 2024 | 0.000103 | -0.00000052 | -0.50% | 0.000103 | 0.000105 | 0.000103 | 4.00 |
31 Dic 2023 | 0.000104 | 0.00000036 | 0.35% | 0.000103 | 0.000105 | 0.000103 | 2.00 |
30 Dic 2023 | 0.000103 | -0.00000035 | -0.34% | 0.000103 | 0.000103 | 0.000103 | 2.00 |
29 Dic 2023 | 0.000104 | 0.00000098 | 0.96% | 0.000105 | 0.000105 | 0.000103 | 6.00 |