Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.GLMUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 0.365849 | 0.013019 | 3.69% | 0.356941 | 0.365849 | 0.356941 | 1,292.00 |
| 17 Abr 2024 | 0.35283 | -0.009767 | -2.69% | 0.35283 | 0.35283 | 0.35283 | 1,002.00 |
| 16 Abr 2024 | 0.362597 | -0.00303 | -0.83% | 0.356734 | 0.363805 | 0.355526 | 2,326.00 |
| 15 Abr 2024 | 0.365627 | -0.02116 | -5.47% | 0.378999 | 0.395803 | 0.365627 | 3,923.00 |
| 14 Abr 2024 | 0.386787 | 0.041455 | 12.00% | 0.343657 | 0.386787 | 0.343657 | 5,091.00 |
| 13 Abr 2024 | 0.345333 | -0.079268 | -18.67% | 0.412205 | 0.412205 | 0.340581 | 9,346.00 |
| 12 Abr 2024 | 0.4246 | -0.090987 | -17.65% | 0.507463 | 0.507463 | 0.388507 | 13,820.00 |
| 11 Abr 2024 | 0.515588 | -0.009574 | -1.82% | 0.515588 | 0.515588 | 0.515588 | 90.00 |
| 10 Abr 2024 | 0.525162 | -0.037091 | -6.60% | 0.546011 | 0.546011 | 0.519701 | 2,546.00 |
| 09 Abr 2024 | 0.562253 | -0.019092 | -3.28% | 0.576522 | 0.596185 | 0.562253 | 4,478.00 |
| 08 Abr 2024 | 0.581345 | 0.03063 | 5.56% | 0.565516 | 0.581345 | 0.55461 | 2,928.00 |
| 07 Abr 2024 | 0.550716 | 0.017139 | 3.21% | 0.544778 | 0.559286 | 0.544778 | 1,757.00 |
| 06 Abr 2024 | 0.533577 | 0.006572 | 1.25% | 0.522185 | 0.533577 | 0.519146 | 952.00 |
| 05 Abr 2024 | 0.527004 | -0.011905 | -2.21% | 0.551659 | 0.564326 | 0.51815 | 6,119.00 |
| 04 Abr 2024 | 0.538909 | 0.021243 | 4.10% | 0.50789 | 0.538909 | 0.50789 | 2,725.00 |
| 03 Abr 2024 | 0.517666 | -0.023393 | -4.32% | 0.524272 | 0.524272 | 0.508697 | 2,723.00 |
| 02 Abr 2024 | 0.541059 | -0.017299 | -3.10% | 0.56722 | 0.582195 | 0.541059 | 4,436.00 |
| 01 Abr 2024 | 0.558358 | -0.039163 | -6.55% | 0.589978 | 0.589978 | 0.548005 | 4,341.00 |
| 31 Mar 2024 | 0.597521 | 0.005997 | 1.01% | 0.603078 | 0.617895 | 0.597521 | 2,539.00 |
| 30 Mar 2024 | 0.591524 | -0.031931 | -5.12% | 0.612672 | 0.618701 | 0.591524 | 3,167.00 |
| 29 Mar 2024 | 0.623455 | 0.021497 | 3.57% | 0.596277 | 0.690225 | 0.596277 | 10,075.00 |
| 28 Mar 2024 | 0.601958 | 0.039601 | 7.04% | 0.573873 | 0.620633 | 0.573873 | 5,228.00 |
| 27 Mar 2024 | 0.562357 | 0.018736 | 3.45% | 0.559824 | 0.577682 | 0.548443 | 6,942.00 |
| 26 Mar 2024 | 0.543621 | 0.029433 | 5.72% | 0.529623 | 0.543621 | 0.529623 | 1,665.00 |
| 25 Mar 2024 | 0.514188 | 0.023432 | 4.77% | 0.500063 | 0.514188 | 0.500063 | 1,731.00 |
| 24 Mar 2024 | 0.490756 | 0.008925 | 1.85% | 0.490756 | 0.490756 | 0.490756 | 449.00 |
| 23 Mar 2024 | 0.48183 | 0.024622 | 5.39% | 0.464612 | 0.491702 | 0.464612 | 4,547.00 |
| 22 Mar 2024 | 0.457209 | 0.027605 | 6.43% | 0.483993 | 0.483993 | 0.457209 | 2,947.00 |
| 21 Mar 2024 | 0.429603 | 0.00 | 0.00% | 0.429603 | 0.429603 | 0.429603 | 0.00 |
| 20 Mar 2024 | 0.429603 | -0.002551 | -0.59% | 0.439159 | 0.439159 | 0.429603 | 1,812.00 |
| 19 Mar 2024 | 0.432154 | -0.058192 | -11.87% | 0.457765 | 0.457765 | 0.432154 | 2,865.00 |
| 18 Mar 2024 | 0.490346 | -0.048648 | -9.03% | 0.528655 | 0.528655 | 0.490346 | 4,233.00 |
| 17 Mar 2024 | 0.538994 | 0.041706 | 8.39% | 0.484867 | 0.538994 | 0.484867 | 6,484.00 |
| 16 Mar 2024 | 0.497288 | -0.053405 | -9.70% | 0.548386 | 0.548386 | 0.497288 | 4,665.00 |
| 15 Mar 2024 | 0.550693 | -0.056068 | -9.24% | 0.616425 | 0.616425 | 0.537002 | 7,241.00 |
| 14 Mar 2024 | 0.606761 | -0.027905 | -4.40% | 0.606761 | 0.606761 | 0.606761 | 1,499.00 |
| 13 Mar 2024 | 0.634666 | -0.009929 | -1.54% | 0.653735 | 0.653735 | 0.634666 | 2,531.00 |
| 12 Mar 2024 | 0.644594 | 0.012007 | 1.90% | 0.658005 | 0.658005 | 0.644594 | 2,694.00 |
| 11 Mar 2024 | 0.632588 | -0.002418 | -0.38% | 0.612649 | 0.632588 | 0.612649 | 3,451.00 |
| 10 Mar 2024 | 0.635005 | -0.069042 | -9.81% | 0.706675 | 0.706675 | 0.635005 | 3,837.00 |
| 09 Mar 2024 | 0.704047 | 0.050136 | 7.67% | 0.661857 | 0.718092 | 0.661857 | 5,706.00 |
| 08 Mar 2024 | 0.653911 | 0.025628 | 4.08% | 0.638153 | 0.667512 | 0.638153 | 5,007.00 |
| 07 Mar 2024 | 0.628283 | -0.004649 | -0.73% | 0.618214 | 0.642359 | 0.618214 | 4,165.00 |
| 06 Mar 2024 | 0.632931 | 0.086528 | 15.84% | 0.560567 | 0.671431 | 0.560567 | 10,924.00 |
| 05 Mar 2024 | 0.546403 | -0.120721 | -18.10% | 0.634046 | 0.639939 | 0.532428 | 13,156.00 |
| 04 Mar 2024 | 0.667124 | -0.058359 | -8.04% | 0.699071 | 0.699071 | 0.667124 | 6,441.00 |
| 03 Mar 2024 | 0.725483 | 0.254245 | 53.95% | 0.537926 | 0.748198 | 0.503573 | 34,903.00 |
| 02 Mar 2024 | 0.471238 | 0.073868 | 18.59% | 0.402082 | 0.471238 | 0.402082 | 5,395.00 |
| 01 Mar 2024 | 0.397371 | 0.028409 | 7.70% | 0.373519 | 0.397371 | 0.373519 | 2,349.00 |
| 29 Feb 2024 | 0.368961 | -0.027474 | -6.93% | 0.410059 | 0.410059 | 0.368961 | 4,468.00 |
| 28 Feb 2024 | 0.396436 | 0.000425 | 0.11% | 0.406153 | 0.406153 | 0.388671 | 4,175.00 |
| 27 Feb 2024 | 0.396011 | -0.023208 | -5.54% | 0.411478 | 0.411478 | 0.396011 | 2,119.00 |
| 26 Feb 2024 | 0.419219 | 0.031008 | 7.99% | 0.409136 | 0.434562 | 0.400726 | 8,452.00 |
| 25 Feb 2024 | 0.388211 | 0.051788 | 15.39% | 0.357138 | 0.396679 | 0.357138 | 13,499.00 |
| 24 Feb 2024 | 0.336423 | -0.005081 | -1.49% | 0.329099 | 0.336423 | 0.319233 | 3,103.00 |
| 23 Feb 2024 | 0.341504 | -0.037009 | -9.78% | 0.365049 | 0.366425 | 0.341504 | 3,072.00 |
| 22 Feb 2024 | 0.378513 | 0.011743 | 3.20% | 0.379549 | 0.38604 | 0.369015 | 3,953.00 |
| 21 Feb 2024 | 0.366769 | 0.011587 | 3.26% | 0.372164 | 0.414072 | 0.333336 | 19,179.00 |
| 20 Feb 2024 | 0.355182 | 0.099509 | 38.92% | 0.263708 | 0.365819 | 0.260436 | 36,972.00 |
| 19 Feb 2024 | 0.255673 | 0.001541 | 0.61% | 0.24346 | 0.255673 | 0.234695 | 4,126.00 |
| 18 Feb 2024 | 0.254132 | 0.017022 | 7.18% | 0.243367 | 0.257306 | 0.242875 | 10,668.00 |
| 17 Feb 2024 | 0.237111 | 0.015649 | 7.07% | 0.226484 | 0.249285 | 0.226484 | 4,915.00 |
| 16 Feb 2024 | 0.221461 | 0.002547 | 1.16% | 0.221461 | 0.221461 | 0.221461 | 295.00 |
| 15 Feb 2024 | 0.218915 | 0.004301 | 2.00% | 0.218915 | 0.218915 | 0.218915 | 178.00 |
| 14 Feb 2024 | 0.214613 | 0.002321 | 1.09% | 0.214613 | 0.214613 | 0.214613 | 625.00 |
| 13 Feb 2024 | 0.212292 | -0.004208 | -1.94% | 0.219937 | 0.219937 | 0.212292 | 1,377.00 |
| 12 Feb 2024 | 0.2165 | -0.003678 | -1.67% | 0.2165 | 0.2165 | 0.2165 | 558.00 |
| 11 Feb 2024 | 0.220178 | 0.012866 | 6.21% | 0.213175 | 0.220178 | 0.213175 | 1,312.00 |
| 10 Feb 2024 | 0.207312 | 0.00 | 0.00% | 0.207312 | 0.207312 | 0.207312 | 0.00 |
| 09 Feb 2024 | 0.207312 | 0.005114 | 2.53% | 0.207312 | 0.207312 | 0.207312 | 499.00 |
| 08 Feb 2024 | 0.202198 | 0.00 | 0.00% | 0.202198 | 0.202198 | 0.202198 | 0.00 |
| 07 Feb 2024 | 0.202198 | 0.00 | 0.00% | 0.202198 | 0.202198 | 0.202198 | 0.00 |
| 06 Feb 2024 | 0.202198 | 0.00 | 0.00% | 0.202198 | 0.202198 | 0.202198 | 0.00 |
| 05 Feb 2024 | 0.202198 | -0.005022 | -2.42% | 0.202198 | 0.202198 | 0.202198 | 302.00 |
| 04 Feb 2024 | 0.207221 | 0.00 | 0.00% | 0.207221 | 0.207221 | 0.207221 | 0.00 |
| 03 Feb 2024 | 0.207221 | 0.003739 | 1.84% | 0.207221 | 0.207221 | 0.207221 | 130.00 |
| 02 Feb 2024 | 0.203481 | -0.004077 | -1.96% | 0.203481 | 0.203481 | 0.203481 | 203.00 |
| 01 Feb 2024 | 0.207558 | -0.004468 | -2.11% | 0.207558 | 0.207558 | 0.207558 | 582.00 |
| 31 Ene 2024 | 0.212026 | 0.00 | 0.00% | 0.212026 | 0.212026 | 0.212026 | 0.00 |
| 30 Ene 2024 | 0.212026 | 0.00 | 0.00% | 0.212026 | 0.212026 | 0.212026 | 0.00 |
| 29 Ene 2024 | 0.212026 | -0.003712 | -1.72% | 0.212026 | 0.212026 | 0.212026 | 266.00 |
| 28 Ene 2024 | 0.215739 | 0.00 | 0.00% | 0.215739 | 0.215739 | 0.215739 | 0.00 |
| 27 Ene 2024 | 0.215739 | 0.008981 | 4.34% | 0.211389 | 0.220641 | 0.211389 | 2,613.00 |
| 26 Ene 2024 | 0.206758 | 0.000661 | 0.32% | 0.20127 | 0.206758 | 0.20127 | 795.00 |
| 25 Ene 2024 | 0.206097 | 0.007185 | 3.61% | 0.203318 | 0.206097 | 0.203318 | 534.00 |
| 24 Ene 2024 | 0.198911 | 0.00 | 0.00% | 0.198911 | 0.198911 | 0.198911 | 0.00 |
| 23 Ene 2024 | 0.198911 | -0.017885 | -8.25% | 0.206772 | 0.206772 | 0.198911 | 1,164.00 |
| 22 Ene 2024 | 0.216796 | -0.010848 | -4.77% | 0.222328 | 0.222328 | 0.216796 | 1,028.00 |
| 21 Ene 2024 | 0.227644 | 0.008201 | 3.74% | 0.224103 | 0.233583 | 0.224103 | 3,965.00 |
| 19 Ene 2024 | 0.219443 | 0.00 | 0.00% | 0.219443 | 0.219443 | 0.219443 | 0.00 |
