GLMETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
25 Jul 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
24 Jul 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
23 Jul 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
22 Jul 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
21 Jul 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
20 Jul 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
19 Jul 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
18 Jul 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
17 Jul 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
16 Jul 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
15 Jul 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
14 Jul 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
13 Jul 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
12 Jul 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
11 Jul 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
10 Jul 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
09 Jul 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
08 Jul 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
07 Jul 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
06 Jul 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
05 Jul 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
04 Jul 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
03 Jul 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
02 Jul 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
01 Jul 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
30 Jun 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
29 Jun 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
28 Jun 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
27 Jun 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
26 Jun 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
25 Jun 2024 | 0.000111 | 0.00000400 | 3.75% | 0.000107 | 0.000111 | 0.000107 | 28.00 |
24 Jun 2024 | 0.000107 | 0.00000200 | 1.91% | 0.000105 | 0.000108 | 0.000101 | 70.00 |
23 Jun 2024 | 0.000105 | -0.00000300 | -2.77% | 0.000108 | 0.00011 | 0.000104 | 40.00 |
22 Jun 2024 | 0.000108 | 0.00000300 | 2.85% | 0.000105 | 0.00011 | 0.000103 | 43.00 |
21 Jun 2024 | 0.000105 | -0.00000087 | -0.82% | 0.000106 | 0.000108 | 0.000103 | 50.00 |
20 Jun 2024 | 0.000106 | 0.00000300 | 2.90% | 0.000105 | 0.000108 | 0.000104 | 42.00 |
19 Jun 2024 | 0.000104 | -0.00000049 | -0.47% | 0.000107 | 0.000108 | 0.000103 | 42.00 |
18 Jun 2024 | 0.000104 | -0.00000300 | -2.81% | 0.000106 | 0.000118 | 0.000104 | 526.00 |
17 Jun 2024 | 0.000107 | -0.00001 | -8.57% | 0.000117 | 0.000118 | 0.000107 | 97.00 |
16 Jun 2024 | 0.000117 | -0.00000300 | -2.50% | 0.00012 | 0.000123 | 0.000117 | 43.00 |
15 Jun 2024 | 0.00012 | 0.00000200 | 1.69% | 0.000118 | 0.000126 | 0.000118 | 47.00 |
14 Jun 2024 | 0.000119 | -0.00000300 | -2.46% | 0.000125 | 0.000129 | 0.000119 | 95.00 |
13 Jun 2024 | 0.000122 | -0.00000500 | -3.94% | 0.000129 | 0.00013 | 0.000122 | 40.00 |
12 Jun 2024 | 0.000127 | 0.00000700 | 5.85% | 0.000122 | 0.00013 | 0.000121 | 71.00 |
11 Jun 2024 | 0.00012 | -0.00000200 | -1.65% | 0.000119 | 0.000123 | 0.000118 | 32.00 |
10 Jun 2024 | 0.000121 | 0.00000043 | 0.36% | 0.000119 | 0.000121 | 0.000118 | 13.00 |
09 Jun 2024 | 0.000121 | 0.00000200 | 1.68% | 0.000117 | 0.000121 | 0.000116 | 48.00 |
08 Jun 2024 | 0.000119 | -0.00000800 | -6.30% | 0.000127 | 0.000127 | 0.000117 | 50.00 |
07 Jun 2024 | 0.000127 | 0.00000016 | 0.13% | 0.000127 | 0.000132 | 0.000122 | 63.00 |
06 Jun 2024 | 0.000127 | -0.00000300 | -2.31% | 0.000133 | 0.000133 | 0.000127 | 20.00 |
05 Jun 2024 | 0.00013 | 0.00000500 | 3.99% | 0.000126 | 0.000135 | 0.000126 | 76.00 |
04 Jun 2024 | 0.000125 | -0.00000200 | -1.57% | 0.000127 | 0.000127 | 0.000123 | 23.00 |
03 Jun 2024 | 0.000127 | -0.00000400 | -3.06% | 0.000128 | 0.000131 | 0.000127 | 22.00 |
02 Jun 2024 | 0.000131 | -0.00000014 | -0.11% | 0.00013 | 0.000131 | 0.000128 | 0.00 |
01 Jun 2024 | 0.000131 | -0.00000200 | -1.51% | 0.000134 | 0.000134 | 0.000128 | 47.00 |
31 May 2024 | 0.000133 | -0.00000200 | -1.48% | 0.000135 | 0.000137 | 0.000133 | 12.00 |
30 May 2024 | 0.000135 | -0.00000200 | -1.46% | 0.00014 | 0.000141 | 0.000135 | 28.00 |
29 May 2024 | 0.000137 | 0.00000200 | 1.48% | 0.000136 | 0.000147 | 0.000134 | 73.00 |
28 May 2024 | 0.000135 | -0.00000100 | -0.73% | 0.000137 | 0.000137 | 0.000129 | 56.00 |
27 May 2024 | 0.000136 | -0.00000100 | -0.73% | 0.000135 | 0.000136 | 0.000131 | 31.00 |
26 May 2024 | 0.000137 | -0.00000500 | -3.52% | 0.000142 | 0.000142 | 0.000135 | 25.00 |
25 May 2024 | 0.000142 | 0.00000200 | 1.43% | 0.00014 | 0.000143 | 0.000139 | 17.00 |
24 May 2024 | 0.00014 | 0.00000400 | 2.94% | 0.000139 | 0.00014 | 0.000134 | 57.00 |
23 May 2024 | 0.000136 | -0.000011 | -7.48% | 0.000147 | 0.000149 | 0.000136 | 68.00 |
22 May 2024 | 0.000147 | -0.00000200 | -1.34% | 0.000148 | 0.000151 | 0.000145 | 34.00 |
21 May 2024 | 0.000149 | -0.00000200 | -1.32% | 0.000153 | 0.000157 | 0.000148 | 71.00 |
20 May 2024 | 0.000151 | -0.000014 | -8.49% | 0.000168 | 0.000176 | 0.000151 | 169.00 |
19 May 2024 | 0.000165 | -0.00000800 | -4.64% | 0.000172 | 0.000172 | 0.000165 | 35.00 |
18 May 2024 | 0.000172 | -0.00000300 | -1.71% | 0.000175 | 0.000177 | 0.000172 | 13.00 |
17 May 2024 | 0.000175 | -0.00000500 | -2.77% | 0.000179 | 0.000179 | 0.000175 | 18.00 |
16 May 2024 | 0.00018 | -0.00000030 | -0.17% | 0.000181 | 0.000199 | 0.000177 | 42.00 |
15 May 2024 | 0.00018 | 0.00000800 | 4.64% | 0.000172 | 0.00018 | 0.000168 | 53.00 |
14 May 2024 | 0.000172 | -0.00000900 | -4.95% | 0.00018 | 0.00018 | 0.000172 | 31.00 |
13 May 2024 | 0.000182 | -0.00000100 | -0.55% | 0.000184 | 0.000187 | 0.000175 | 93.00 |
12 May 2024 | 0.000183 | -0.00000800 | -4.20% | 0.000191 | 0.000191 | 0.00018 | 45.00 |
11 May 2024 | 0.00019 | -0.00001 | -5.00% | 0.000199 | 0.000201 | 0.000187 | 79.00 |
10 May 2024 | 0.0002 | 0.000013 | 6.97% | 0.000185 | 0.00021 | 0.000184 | 327.00 |
09 May 2024 | 0.000187 | 0.00000300 | 1.64% | 0.000186 | 0.000193 | 0.000183 | 87.00 |
08 May 2024 | 0.000183 | -0.00000800 | -4.18% | 0.00019 | 0.000193 | 0.000182 | 93.00 |
07 May 2024 | 0.000191 | -0.00000400 | -2.05% | 0.000195 | 0.000199 | 0.000188 | 108.00 |
06 May 2024 | 0.000195 | -0.00000300 | -1.52% | 0.0002 | 0.000201 | 0.000167 | 66.00 |
05 May 2024 | 0.000197 | 0.000014 | 7.62% | 0.000184 | 0.000212 | 0.000182 | 338.00 |
04 May 2024 | 0.000184 | 0.000037 | 25.23% | 0.000147 | 0.000186 | 0.000145 | 365.00 |
03 May 2024 | 0.000147 | -0.00000077 | -0.52% | 0.000147 | 0.000157 | 0.000147 | 111.00 |
02 May 2024 | 0.000147 | -0.00000600 | -3.90% | 0.000157 | 0.000157 | 0.000147 | 67.00 |
01 May 2024 | 0.000154 | -0.000012 | -7.25% | 0.000166 | 0.000166 | 0.000151 | 209.00 |
30 Abr 2024 | 0.000165 | 0.00000300 | 1.85% | 0.000166 | 0.000174 | 0.000157 | 219.00 |
29 Abr 2024 | 0.000162 | 0.00000200 | 1.25% | 0.00016 | 0.00018 | 0.000156 | 490.00 |
28 Abr 2024 | 0.00016 | 0.00000900 | 5.95% | 0.000151 | 0.000182 | 0.00014 | 662.00 |
27 Abr 2024 | 0.000151 | 0.00003 | 24.73% | 0.000124 | 0.000188 | 0.000124 | 1,118.00 |