Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00820991 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1738800123 | GMI/ETH | https://info.uniswap.org/#/tokens/0x47110d43175f7f2c2425e7d15792acc5817eb44f | ETH | 1 | https://info.uniswap.org/#/tokens/0x47110d43175f7f2c2425e7d15792acc5817eb44f | 0 | 22 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 25.53413368 | -3.37813166 | -13.2298659603 | 20.45671484 | 28.2146693 | 0 | CX |
| 4 | 27.28038154 | -5.12437952 | -18.7841196887 | 20.45671484 | 28.9444482 | 0 | CX |
| 12 | 26.20332344 | -4.04732142 | -15.4458323932 | 20.45671484 | 33.70168055 | 0 | CX |
| 26 | 19.88883537 | 2.26716665 | 11.3991926014 | 17.70606659 | 33.70168055 | 0 | CX |
| 52 | 18.85635708 | 3.29964494 | 17.498846283 | 17.70606659 | 33.70168055 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 33.70168055 | 8.244E-5 | CX |
| 260 | 0 | 0 | 0 | 0 | 33.70168055 | 8.244E-5 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738799400 | 22.88085497 | 0.54 | 2.42 | 22.39893325 | 23.17501604 | 22.28161364 | 0 |
| 1738713000 | 22.3394114 | -1.32 | -5.58 | 23.67294708 | 23.72951336 | 21.64789068 | 0 |
| 1738626600 | 23.66005752 | 0.3 | 1.29 | 23.43584488 | 23.94256053 | 20.45671484 | 0 |
| 1738540200 | 23.35793284 | -2.31 | -9.01 | 25.63117482 | 25.94717425 | 22.64547685 | 0 |
| 1738453800 | 25.67173177 | -1.32 | -4.90 | 27.09910672 | 27.32102059 | 25.48068717 | 0 |
| 1738367400 | 26.99508717 | 0.29 | 1.09 | 26.70347116 | 28.2146693 | 26.39075569 | 0 |
| 1738281000 | 26.70404586 | 1.1 | 4.31 | 25.53413368 | 26.95223143 | 25.39243063 | 0 |
| 1738194600 | 25.60129074 | 0.39 | 1.54 | 25.37239845 | 26.00070287 | 25.13365427 | 0 |
| 1738108200 | 25.2131262 | -0.79 | -3.03 | 26.27236879 | 26.44370961 | 24.97232954 | 0 |
| 1738021800 | 26.00193435 | -0.57 | -2.16 | 27.06905845 | 28.01754936 | 24.92504046 | 0 |
| 1737935400 | 26.57539657 | -0.71 | -2.59 | 27.20452197 | 27.58193153 | 26.57539657 | 0 |
| 1737849000 | 27.28169512 | 0.09 | 0.33 | 27.17783976 | 27.49728736 | 26.87596137 | 0 |
| 1737762600 | 27.19113982 | -0.15 | -0.56 | 27.40541847 | 28.04710503 | 26.90338247 | 0 |
| 1737676200 | 27.34351575 | 0.7 | 2.65 | 26.63032086 | 27.46173845 | 26.20324135 | 0 |
| 1737589800 | 26.63861287 | -0.63 | -2.32 | 27.36059236 | 27.62749653 | 26.52482352 | 0 |
| 1737503400 | 27.27118644 | 0.5 | 1.88 | 26.82957538 | 27.61665945 | 26.3167023 | 0 |
| 1737417000 | 26.76668747 | 0.3 | 1.13 | 27.06905845 | 28.16245427 | 25.69176395 | 0 |
| 1737330600 | 26.46833934 | -0.71 | -2.62 | 27.06905845 | 28.26819791 | 25.69176395 | 0 |
| 1737244200 | 27.18169842 | -1.39 | -4.87 | 28.54142371 | 28.69404594 | 26.53886247 | 0 |
| 1737157800 | 28.57188248 | 1.47 | 5.41 | 27.14746309 | 28.9444482 | 27.14746309 | 0 |
| 1737071400 | 27.10649564 | -1.14 | -4.04 | 28.28363254 | 28.36491065 | 26.82218646 | 0 |
| 1736985000 | 28.24841203 | 1.77 | 6.68 | 26.45421829 | 28.524265 | 26.15972882 | 0 |
| 1736898600 | 26.4806542 | 0.79 | 3.07 | 25.73445548 | 26.69870941 | 25.67723241 | 0 |
| 1736812200 | 25.69233865 | -1.09 | -4.08 | 26.81479754 | 27.17020455 | 24.19189549 | 0 |
| 1736725800 | 26.78483137 | -0.21 | -0.77 | 26.9463203 | 27.06380411 | 26.49206598 | 0 |
| 1736639400 | 26.99369148 | 0.12 | 0.46 | 26.81479754 | 27.23161467 | 26.45824115 | 0 |
| 1736553000 | 26.86906505 | 0.49 | 1.87 | 27.55344314 | 28.26080899 | 26.27228669 | 0 |
| 1736466600 | 26.37647045 | -0.96 | -3.52 | 27.28038154 | 27.54211347 | 26.00825598 | 0 |
| 1736380200 | 27.3383435 | -0.39 | -1.40 | 27.7578699 | 28.01574318 | 26.37803033 | 0 |
| 1736293800 | 27.72593335 | -2.54 | -8.39 | 30.28873886 | 30.38224973 | 27.57166914 | 0 |
| 1736207400 | 30.26394493 | 0.38 | 1.28 | 27.55344314 | 30.65366936 | 27.2017306 | 0 |
| 1736121000 | 29.88087053 | -0.15 | -0.48 | 30.0115723 | 30.12322707 | 29.56626678 | 0 |
| 1736034600 | 30.02593964 | 0.43 | 1.45 | 29.61092869 | 30.12724993 | 29.34936096 | 0 |
| 1735948200 | 29.59680764 | 1.3 | 4.60 | 28.33847474 | 29.78087383 | 28.12649486 | 0 |
| 1735861800 | 28.2961116 | 0.79 | 2.86 | 27.55344314 | 28.65866123 | 27.2017306 | 0 |
| 1735775400 | 27.51017692 | 0.15 | 0.54 | 27.38645357 | 27.6398935 | 27.19007253 | 0 |
| 1735689000 | 27.36272693 | -0.17 | -0.61 | 27.55344314 | 28.26080899 | 27.2017306 | 0 |
| 1735602600 | 27.5297165 | -0.01 | -0.05 | 27.34827749 | 28.16442465 | 27.09442708 | 0 |
| 1735516200 | 27.54383755 | -0.33 | -1.18 | 27.87116666 | 27.96139357 | 27.28333711 | 0 |
| 1735429800 | 27.87387593 | 0.57 | 2.10 | 27.33456694 | 27.95531824 | 27.28826305 | 0 |
| 1735343400 | 27.30057792 | -0.04 | -0.14 | 27.34827749 | 28.16442465 | 27.13481983 | 0 |
| 1735257000 | 27.3381793 | -1.33 | -4.64 | 28.78566854 | 28.82285943 | 27.11454136 | 0 |
| 1735170600 | 28.66958041 | -0.01 | -0.04 | 28.62606789 | 29.06874623 | 28.2598238 | 0 |
| 1735084200 | 28.68181317 | 0.64 | 2.27 | 28.03856673 | 29.00454474 | 27.57290063 | 0 |
| 1734997800 | 28.04406737 | 1.17 | 4.36 | 27.49572748 | 28.34816243 | 26.83975567 | 0 |
| 1734911400 | 26.87169222 | -0.5 | -1.84 | 27.49572748 | 27.85146288 | 26.6630784 | 0 |
| 1734825000 | 27.37438501 | -1.08 | -3.80 | 28.51876436 | 29.17128801 | 27.03441263 | 0 |
| 1734738600 | 28.45571225 | 0.21 | 0.75 | 28.05851681 | 28.64642846 | 25.5781388 | 0 |
| 1734652200 | 28.24479967 | -1.52 | -5.12 | 29.7103507 | 30.50860025 | 27.3844832 | 0 |
| 1734565800 | 29.76757377 | -2.09 | -6.55 | 31.91717451 | 32.04188304 | 29.74253355 | 0 |
| 1734479400 | 31.85313721 | -0.96 | -2.92 | 32.64235586 | 33.1765747 | 31.6072504 | 0 |
| 1734393000 | 32.8118905 | 0.36 | 1.11 | 31.47523505 | 33.70168055 | 31.21227163 | 0 |
| 1734306600 | 32.45295323 | 0.72 | 2.26 | 31.78885361 | 32.45295323 | 31.48787831 | 0 |
| 1734220200 | 31.7356534 | -0.3 | -0.95 | 32.10321107 | 32.37167513 | 31.4069286 | 0 |
| 1734133800 | 32.03950217 | 0.2 | 0.64 | 31.91134547 | 32.54112767 | 31.65667406 | 0 |
| 1734047400 | 31.83704579 | 0.36 | 1.13 | 31.47523505 | 32.71591665 | 31.21227163 | 0 |
| 1733961000 | 31.4800789 | 1.76 | 5.94 | 29.85262844 | 31.61439303 | 29.26660506 | 0 |
| 1733874600 | 29.71568714 | -0.75 | -2.45 | 30.36353114 | 30.99840348 | 28.88870291 | 0 |
| 1733788200 | 30.46155746 | -2.32 | -7.08 | 31.46989861 | 32.45131125 | 29.20774001 | 0 |
| 1733701800 | 32.78389471 | -0.12 | -0.36 | 32.86878518 | 32.94677932 | 32.30607794 | 0 |
| 1733615400 | 32.90203531 | -0.07 | -0.23 | 32.87289013 | 33.03396856 | 32.67150104 | 0 |
| 1733529000 | 32.97682759 | 1.85 | 5.96 | 31.11145394 | 33.59495172 | 31.09840018 | 0 |
| 1733442600 | 31.12220892 | -0.36 | -1.13 | 31.46989861 | 32.45131125 | 30.71015354 | 0 |
| 1733356200 | 31.47819062 | 1.74 | 5.86 | 29.72537483 | 31.98884702 | 29.72537483 | 0 |
| 1733269800 | 29.73596562 | -0.14 | -0.48 | 29.86026366 | 30.13340736 | 28.90151037 | 0 |
| 1733183400 | 29.88078843 | -0.6 | -1.97 | 30.45622102 | 30.86195478 | 29.34139734 | 0 |
| 1733097000 | 30.48044026 | 0.07 | 0.22 | 30.50195022 | 30.7414333 | 30.07298242 | 0 |
| 1733010600 | 30.41410418 | 0.9 | 3.05 | 29.4459916 | 30.65399775 | 29.36011594 | 0 |
| 1732924200 | 29.51479064 | 0.12 | 0.39 | 29.40288957 | 29.95287144 | 29.06439498 | 0 |
| 1732837800 | 29.39944141 | -0.7 | -2.31 | 29.9747098 | 30.03759771 | 29.02958496 | 0 |
| 1732751400 | 30.09498498 | 2.79 | 10.21 | 27.37118314 | 30.24161398 | 27.10526416 | 0 |
| 1732665000 | 27.30772054 | -0.73 | -2.59 | 28.02050492 | 28.42024544 | 26.71759221 | 0 |
| 1732578600 | 28.03281979 | 0.43 | 1.54 | 25.22749354 | 29.05183382 | 24.76470092 | 0 |
| 1732492200 | 27.60639706 | -0.31 | -1.12 | 28.04283588 | 28.34766984 | 27.02587433 | 0 |
| 1732405800 | 27.91985143 | 0.63 | 2.30 | 27.34515773 | 28.73041584 | 27.28095623 | 0 |
| 1732319400 | 27.29203961 | -0.4 | -1.46 | 27.60861374 | 28.15490115 | 26.845831 | 0 |
| 1732233000 | 27.69588508 | 2.44 | 9.64 | 25.24859301 | 27.78890336 | 24.93538494 | 0 |
| 1732146600 | 25.26000479 | -0.3 | -1.18 | 25.56253997 | 25.95070451 | 24.92216699 | 0 |
| 1732060200 | 25.56040539 | -0.86 | -3.25 | 26.40307056 | 26.40307056 | 25.24883931 | 0 |
| 1731973800 | 26.41940828 | 1.2 | 4.76 | 25.22749354 | 26.41940828 | 24.76470092 | 0 |
| 1731887400 | 25.21911943 | -0.46 | -1.79 | 25.75145 | 25.93699396 | 25.03710573 | 0 |
| 1731801000 | 25.6782997 | 0.27 | 1.04 | 25.33487916 | 26.42031137 | 25.23997261 | 0 |
| 1731714600 | 25.41311961 | 0.31 | 1.22 | 25.22749354 | 25.70481771 | 24.75952867 | 0 |
| 1731628200 | 25.10647947 | -1.12 | -4.28 | 26.20332344 | 26.61989428 | 24.93875101 | 0 |
| 1731541800 | 26.22984145 | -0.46 | -1.72 | 26.64263573 | 27.39688016 | 25.62477109 | 0 |
| 1731455400 | 26.68779023 | -0.93 | -3.38 | 27.55040548 | 28.2411873 | 26.41111627 | 0 |
| 1731369000 | 27.6214212 | 1.46 | 5.57 | 26.13362131 | 27.78077555 | 25.61245622 | 0 |
| 1731282600 | 26.16375168 | 0.4 | 1.56 | 25.59053576 | 26.65133823 | 25.40351401 | 0 |
| 1731196200 | 25.76089139 | 1.47 | 6.03 | 24.31282747 | 25.91991735 | 24.30864041 | 0 |
| 1731109800 | 24.29534036 | 0.48 | 2.01 | 24.06694066 | 24.50641715 | 23.73337202 | 0 |
| 1731023400 | 23.81588162 | 1.46 | 6.53 | 22.26864198 | 23.96776495 | 22.20509727 | 0 |
| 1730937000 | 22.35673431 | 2.43 | 12.19 | 19.92142871 | 22.52741834 | 19.91362929 | 0 |
|
GMI/ETH 0.008210 ETH
+0.00%
|
GMI/USD $ 22.16
-3.17%
|
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
Mejores Criptomonedas
DeFi
Tokens
Todas las Monedas
Nuevas Criptomonedas
Rompimiento de Volumen Promedio
Rankings de Criptomonedas
Alarmas Trader de Criptomoneda
Convertidor de Criptomoneda
Algoritmos
Plataformas
