GLQETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
04 May 2024 | 0.000031 | 0.00000032 | 1.04% | 0.000031 | 0.000034 | 0.000029 | 105.00 |
03 May 2024 | 0.000031 | 0.00000082 | 2.74% | 0.00003 | 0.000032 | 0.000028 | 105.00 |
02 May 2024 | 0.00003 | 0.00000030 | 1.01% | 0.00003 | 0.000031 | 0.000028 | 81.00 |
01 May 2024 | 0.00003 | 0.00000300 | 11.14% | 0.000026 | 0.00003 | 0.000025 | 129.00 |
30 Abr 2024 | 0.000027 | -0.00000100 | -3.54% | 0.000028 | 0.000028 | 0.000024 | 120.00 |
29 Abr 2024 | 0.000028 | -0.00000200 | -6.55% | 0.00003 | 0.00003 | 0.000027 | 52.00 |
28 Abr 2024 | 0.000031 | 0.00000100 | 3.43% | 0.000029 | 0.000031 | 0.000029 | 43.00 |
27 Abr 2024 | 0.000029 | 0.00000023 | 0.80% | 0.00003 | 0.00003 | 0.000027 | 58.00 |
26 Abr 2024 | 0.000029 | -0.00000100 | -3.29% | 0.00003 | 0.00003 | 0.000029 | 35.00 |
25 Abr 2024 | 0.00003 | -0.00000014 | -0.46% | 0.00003 | 0.000031 | 0.000028 | 63.00 |
24 Abr 2024 | 0.000031 | -0.00000100 | -3.13% | 0.000032 | 0.000032 | 0.00003 | 44.00 |
23 Abr 2024 | 0.000032 | 0.00000028 | 0.89% | 0.000032 | 0.000032 | 0.00003 | 37.00 |
22 Abr 2024 | 0.000032 | -0.00000200 | -5.97% | 0.000034 | 0.000034 | 0.000031 | 77.00 |
21 Abr 2024 | 0.000033 | -0.00000100 | -2.87% | 0.000036 | 0.000036 | 0.000033 | 49.00 |
20 Abr 2024 | 0.000035 | 0.00000064 | 1.87% | 0.000034 | 0.000036 | 0.000031 | 105.00 |
19 Abr 2024 | 0.000034 | -0.00000026 | -0.75% | 0.000035 | 0.000038 | 0.000032 | 141.00 |
18 Abr 2024 | 0.000035 | 0.00000200 | 6.23% | 0.000032 | 0.000036 | 0.000031 | 87.00 |
17 Abr 2024 | 0.000032 | 0.00000200 | 6.70% | 0.000029 | 0.000033 | 0.000028 | 95.00 |
16 Abr 2024 | 0.00003 | -0.00000072 | -2.35% | 0.000031 | 0.000031 | 0.000027 | 150.00 |
15 Abr 2024 | 0.000031 | -0.00000055 | -1.77% | 0.000031 | 0.000036 | 0.00003 | 117.00 |
14 Abr 2024 | 0.000031 | -0.00000100 | -3.10% | 0.000032 | 0.000033 | 0.000029 | 137.00 |
13 Abr 2024 | 0.000032 | -0.00000200 | -5.82% | 0.000034 | 0.000035 | 0.00003 | 129.00 |
12 Abr 2024 | 0.000034 | -0.00000200 | -5.48% | 0.000037 | 0.000037 | 0.000032 | 98.00 |
11 Abr 2024 | 0.000036 | -0.00000300 | -7.59% | 0.00004 | 0.000041 | 0.000035 | 72.00 |
10 Abr 2024 | 0.00004 | 0.00000200 | 5.36% | 0.000037 | 0.00004 | 0.000036 | 64.00 |
09 Abr 2024 | 0.000037 | -0.00000092 | -2.41% | 0.000037 | 0.000038 | 0.000036 | 62.00 |
08 Abr 2024 | 0.000038 | -0.00000048 | -1.24% | 0.00004 | 0.00004 | 0.000037 | 85.00 |
07 Abr 2024 | 0.000039 | 0.00000600 | 18.30% | 0.000032 | 0.000043 | 0.000032 | 142.00 |
06 Abr 2024 | 0.000033 | -0.00000018 | -0.55% | 0.000033 | 0.000034 | 0.00003 | 99.00 |
05 Abr 2024 | 0.000033 | -0.00000200 | -5.69% | 0.000036 | 0.000036 | 0.000031 | 85.00 |
04 Abr 2024 | 0.000035 | 0.00000042 | 1.21% | 0.000034 | 0.000037 | 0.000031 | 151.00 |
03 Abr 2024 | 0.000035 | -0.00000400 | -10.35% | 0.000038 | 0.000039 | 0.000032 | 174.00 |
02 Abr 2024 | 0.000039 | -0.00000400 | -9.34% | 0.000043 | 0.000043 | 0.000036 | 193.00 |
01 Abr 2024 | 0.000043 | 0.00000500 | 13.11% | 0.000038 | 0.000043 | 0.000037 | 169.00 |
31 Mar 2024 | 0.000038 | -0.00000200 | -5.00% | 0.000039 | 0.000041 | 0.000037 | 131.00 |
30 Mar 2024 | 0.00004 | -0.00000200 | -4.73% | 0.000042 | 0.000043 | 0.000038 | 142.00 |
29 Mar 2024 | 0.000042 | -0.00000100 | -2.30% | 0.000043 | 0.000047 | 0.00004 | 167.00 |
28 Mar 2024 | 0.000043 | 0.00000036 | 0.83% | 0.000043 | 0.000045 | 0.000042 | 85.00 |
27 Mar 2024 | 0.000043 | 0.00000100 | 2.38% | 0.000042 | 0.000046 | 0.000036 | 227.00 |
26 Mar 2024 | 0.000042 | -0.00000400 | -8.69% | 0.000046 | 0.000049 | 0.00004 | 275.00 |
25 Mar 2024 | 0.000046 | -0.00000400 | -8.01% | 0.000053 | 0.000053 | 0.000044 | 327.00 |
24 Mar 2024 | 0.00005 | 0.00000700 | 16.40% | 0.000043 | 0.000052 | 0.00004 | 204.00 |
23 Mar 2024 | 0.000043 | -0.00000200 | -4.47% | 0.000045 | 0.000046 | 0.000041 | 107.00 |
22 Mar 2024 | 0.000045 | -0.00000400 | -8.18% | 0.000048 | 0.000048 | 0.000043 | 124.00 |
21 Mar 2024 | 0.000049 | 0.00 | 0.00% | 0.000049 | 0.000049 | 0.000049 | 0.00 |
20 Mar 2024 | 0.000049 | 0.00000200 | 4.26% | 0.000047 | 0.000051 | 0.000047 | 30.00 |
19 Mar 2024 | 0.000047 | 0.00000074 | 1.60% | 0.000047 | 0.000055 | 0.000046 | 162.00 |
18 Mar 2024 | 0.000046 | -0.00000300 | -6.13% | 0.000049 | 0.000055 | 0.000045 | 279.00 |
17 Mar 2024 | 0.000049 | 0.000012 | 32.55% | 0.000038 | 0.00005 | 0.000038 | 281.00 |
16 Mar 2024 | 0.000037 | 0.00000076 | 2.10% | 0.000037 | 0.000047 | 0.000036 | 316.00 |
15 Mar 2024 | 0.000036 | 0.00000400 | 12.29% | 0.000033 | 0.000037 | 0.000029 | 178.00 |
14 Mar 2024 | 0.000033 | 0.00000065 | 2.04% | 0.000032 | 0.000034 | 0.000028 | 175.00 |
13 Mar 2024 | 0.000032 | -0.00000200 | -5.87% | 0.000035 | 0.000035 | 0.000031 | 176.00 |
12 Mar 2024 | 0.000034 | -0.00000300 | -7.98% | 0.000037 | 0.000039 | 0.000034 | 197.00 |
11 Mar 2024 | 0.000038 | 0.00000200 | 5.56% | 0.000036 | 0.000041 | 0.000032 | 257.00 |
10 Mar 2024 | 0.000036 | -0.00000200 | -5.22% | 0.000039 | 0.00004 | 0.000031 | 275.00 |
09 Mar 2024 | 0.000038 | 0.00000800 | 26.00% | 0.000032 | 0.000041 | 0.000029 | 346.00 |
08 Mar 2024 | 0.000031 | 0.00000400 | 14.88% | 0.000028 | 0.000032 | 0.000023 | 266.00 |
07 Mar 2024 | 0.000027 | 0.00000500 | 22.70% | 0.000022 | 0.00003 | 0.000021 | 320.00 |
06 Mar 2024 | 0.000022 | 0.00000300 | 16.17% | 0.000019 | 0.000025 | 0.000017 | 214.00 |
05 Mar 2024 | 0.000019 | -0.00000200 | -9.79% | 0.00002 | 0.000021 | 0.000018 | 168.00 |
04 Mar 2024 | 0.00002 | -0.00000100 | -4.63% | 0.000022 | 0.000022 | 0.000019 | 122.00 |
03 Mar 2024 | 0.000022 | -0.00000100 | -4.39% | 0.000023 | 0.000024 | 0.000021 | 170.00 |
02 Mar 2024 | 0.000023 | -0.00000014 | -0.61% | 0.000023 | 0.000024 | 0.000021 | 122.00 |
01 Mar 2024 | 0.000023 | 0.00000093 | 4.23% | 0.000022 | 0.000024 | 0.000022 | 160.00 |
29 Feb 2024 | 0.000022 | -0.00000100 | -4.32% | 0.000023 | 0.000025 | 0.000022 | 228.00 |
28 Feb 2024 | 0.000023 | 0.00000200 | 9.34% | 0.000021 | 0.000023 | 0.00002 | 116.00 |
27 Feb 2024 | 0.000021 | 0.00000029 | 1.37% | 0.000021 | 0.000023 | 0.00002 | 135.00 |
26 Feb 2024 | 0.000021 | 0.00000600 | 39.32% | 0.000016 | 0.000023 | 0.000016 | 202.00 |
25 Feb 2024 | 0.000015 | -0.00000200 | -11.45% | 0.000018 | 0.000018 | 0.000015 | 109.00 |
24 Feb 2024 | 0.000017 | -0.00000200 | -10.34% | 0.00002 | 0.00002 | 0.000017 | 146.00 |
23 Feb 2024 | 0.000019 | -0.00000200 | -9.35% | 0.000021 | 0.000022 | 0.000018 | 157.00 |
22 Feb 2024 | 0.000021 | 0.00000400 | 22.40% | 0.000018 | 0.000023 | 0.000017 | 168.00 |
21 Feb 2024 | 0.000018 | -0.00000200 | -9.90% | 0.00002 | 0.000021 | 0.000016 | 169.00 |
20 Feb 2024 | 0.00002 | -0.00000200 | -8.87% | 0.000022 | 0.000023 | 0.000019 | 138.00 |
19 Feb 2024 | 0.000023 | 0.00000400 | 21.99% | 0.000018 | 0.000024 | 0.000018 | 248.00 |
18 Feb 2024 | 0.000018 | 0.00000100 | 5.99% | 0.000017 | 0.000018 | 0.000015 | 126.00 |
17 Feb 2024 | 0.000017 | -0.00000027 | -1.59% | 0.000017 | 0.000017 | 0.000015 | 76.00 |
16 Feb 2024 | 0.000017 | 0.00000300 | 21.05% | 0.000015 | 0.000018 | 0.000014 | 185.00 |
15 Feb 2024 | 0.000014 | -0.00000018 | -1.25% | 0.000014 | 0.000015 | 0.000014 | 96.00 |
14 Feb 2024 | 0.000014 | -0.00000400 | -21.72% | 0.000019 | 0.000019 | 0.000014 | 139.00 |
13 Feb 2024 | 0.000018 | 0.00000400 | 28.23% | 0.000015 | 0.000021 | 0.000014 | 215.00 |
12 Feb 2024 | 0.000014 | 0.00000300 | 27.78% | 0.000011 | 0.000015 | 0.00001 | 121.00 |
11 Feb 2024 | 0.000011 | 0.00000100 | 10.67% | 0.00000957 | 0.000011 | 0.00000951 | 35.00 |
10 Feb 2024 | 0.00000937 | 0.00000004 | 0.43% | 0.00000950 | 0.00001 | 0.00000931 | 60.00 |
09 Feb 2024 | 0.00000933 | -0.00000200 | -18.35% | 0.000011 | 0.000011 | 0.00000933 | 59.00 |
08 Feb 2024 | 0.000011 | 0.00000100 | 10.55% | 0.00000962 | 0.000012 | 0.00000930 | 72.00 |
07 Feb 2024 | 0.00000948 | 0.00000001 | 0.11% | 0.00000953 | 0.00000968 | 0.00000907 | 28.00 |
06 Feb 2024 | 0.00000947 | -0.00000032 | -3.27% | 0.00000989 | 0.00001 | 0.00000928 | 41.00 |
05 Feb 2024 | 0.00000979 | 0.00000015 | 1.56% | 0.00000944 | 0.000011 | 0.00000944 | 46.00 |
04 Feb 2024 | 0.00000964 | -0.00000020 | -2.03% | 0.00000973 | 0.00000984 | 0.00000867 | 70.00 |
03 Feb 2024 | 0.00000984 | -0.00000095 | -8.80% | 0.000011 | 0.000011 | 0.00000962 | 46.00 |