U.S. markets closed

GMX USD (GMX11857-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
27.74+0.89 (+3.30%)
A partir del 05:58PM UTC. Mercado abierto.
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 abr 202426.8127.7425.9527.7427.7411,660,256
26 abr 202427.2427.4626.3526.8126.8113,295,824
25 abr 202426.7627.7526.4327.2427.2415,040,142
24 abr 202428.9129.4926.4726.7626.7619,354,398
23 abr 202430.1230.3628.6928.9128.9115,908,424
22 abr 202429.7230.9529.4830.1230.1216,725,699
21 abr 202430.1630.5829.0629.7229.7215,311,743
20 abr 202428.6030.5128.0230.1630.1617,539,243
19 abr 202429.2429.8827.0028.6028.6024,414,095
18 abr 202428.0529.4227.5829.2429.2419,647,589
17 abr 202428.3829.1326.9128.0528.0519,179,431
16 abr 202427.8830.0226.7428.3828.3838,498,277
15 abr 202426.9529.1326.2627.8827.8832,439,833
14 abr 202424.1727.2123.0326.9526.9546,019,060
13 abr 202428.6229.5522.2624.1724.1772,644,640
12 abr 202436.0236.6525.3028.6228.6277,570,409
11 abr 202437.9137.9135.7936.0236.0225,196,856
10 abr 202438.3938.6636.6637.9137.9125,970,373
09 abr 202441.4241.7738.3038.3938.3929,510,138
08 abr 202441.3241.8336.9641.4241.4263,196,292
07 abr 202440.4841.3740.4041.3241.3211,591,785
06 abr 202439.9240.8939.7540.4840.4810,821,930
05 abr 202440.6740.7838.8139.9239.9219,215,125
04 abr 202440.2341.6639.4940.6740.6716,844,616
03 abr 202439.7240.9338.5240.2340.2324,106,666
02 abr 202443.6643.7238.8339.7239.7236,228,934
01 abr 202445.7745.8542.1543.6643.6628,910,915
31 mar 202444.8246.3944.7545.7745.7714,924,061
30 mar 202444.8645.5344.6544.8244.8217,777,987
29 mar 202445.2645.6344.3644.8644.8622,055,828
28 mar 202445.2745.8044.5645.2645.2620,088,566
27 mar 202446.9947.5144.6145.2745.2731,347,679
26 mar 202447.3148.8945.9847.0047.0026,450,255
25 mar 202446.2748.8745.9947.3147.3131,750,021
24 mar 202444.8046.4644.3646.2746.2719,274,038
23 mar 202444.4546.0943.9844.8044.8019,544,683
22 mar 202446.5647.1143.2844.4544.4524,306,830
21 mar 202447.8848.4645.2746.5646.5639,480,365
20 mar 202442.6847.9941.4847.8847.8842,223,657
19 mar 202448.3448.9141.9942.6842.6855,122,316
18 mar 202450.5950.9647.3148.3448.3431,127,998
17 mar 202448.8951.3747.2450.9150.9138,669,721
16 mar 202453.0753.6848.0248.8948.8951,669,216
15 mar 202456.6557.1850.2753.0753.0772,755,041
14 mar 202461.0861.1953.9756.6556.6566,169,332
13 mar 202457.9662.7057.8861.0861.0870,420,616
12 mar 202458.7259.1354.7357.9657.9668,598,824
11 mar 202454.4358.8152.7058.7258.7255,250,395
10 mar 202455.8656.9353.0854.4354.4339,070,390
09 mar 202456.2557.3355.3355.8655.8629,208,366
08 mar 202457.0858.4055.3556.2556.2552,886,420
07 mar 202453.2358.2951.8757.0857.0867,545,627
06 mar 202450.7454.4949.1953.2353.2371,383,419
05 mar 202456.4458.5343.3050.7550.7599,222,267
04 mar 202458.8659.8455.0756.4456.4458,103,491
03 mar 202458.3659.1755.8258.8558.8554,196,769
02 mar 202455.8558.3755.2058.3758.3763,436,898
01 mar 202450.9157.4050.8555.8455.8495,092,555
29 feb 202451.2753.3849.5250.9450.9469,710,581
28 feb 202451.9853.4648.2651.2751.2761,834,790
27 feb 202451.7753.7651.1251.9951.9944,727,176
26 feb 202451.6652.6549.8651.7851.7839,867,032
25 feb 202450.5351.7749.6651.6651.6639,580,629
24 feb 202446.6250.9145.8850.5350.5380,068,800
23 feb 202446.1947.2344.9146.6146.6154,898,110
22 feb 202446.1547.2445.0446.1846.1832,052,987
21 feb 202447.9347.9844.3546.1546.1527,446,488
20 feb 202449.0049.6245.7947.9347.9345,162,387
19 feb 202448.2649.7947.8049.0049.0042,452,508
18 feb 202444.3548.5044.0148.2548.2536,809,931
17 feb 202444.7944.8943.3644.3544.3521,224,544
16 feb 202444.6046.1243.7644.7944.7929,730,416
15 feb 202443.6445.0643.4644.6044.6025,466,778
14 feb 202442.0143.8841.7043.6443.6425,335,285
13 feb 202443.8443.9041.3942.0142.0125,823,430
12 feb 202441.6943.9841.1443.8443.8419,842,506
11 feb 202443.4943.9941.3141.6941.6923,544,345
10 feb 202445.4545.9243.3543.5043.5024,826,598
09 feb 202444.7745.9044.7345.4545.4512,613,115
08 feb 202444.7145.4944.5744.7744.7713,121,424
07 feb 202443.4545.0543.1144.7044.709,635,335
06 feb 202442.7343.8342.6843.4543.4510,565,874
05 feb 202442.2943.3441.8642.7342.737,927,607
04 feb 202443.1243.2342.1442.2942.298,024,881
03 feb 202443.4643.8743.0643.1243.129,436,338
02 feb 202442.9043.8342.7943.4643.4612,990,223
01 feb 202442.7243.0141.7842.9042.9013,076,637
31 ene 202444.4944.6342.4042.7242.7215,303,228
30 ene 202444.4745.4243.7444.4944.4917,399,806
29 ene 202443.2644.5742.6844.4744.4711,806,333
28 ene 202443.7144.3842.9643.2643.2611,738,177
27 ene 202443.8043.9943.1643.7143.719,824,624
26 ene 202442.4844.0542.0943.8043.8015,705,133
25 ene 202441.9542.6341.2342.4842.4816,932,757
24 ene 202440.6842.0340.1341.9441.9419,916,696
23 ene 202442.7943.7139.2140.6940.6927,820,108
22 ene 202445.9946.4142.7342.7942.7921,132,585
21 ene 202447.0047.1845.9845.9845.9813,582,102
20 ene 202446.9547.2046.3747.0047.0013,963,066
19 ene 202449.9149.9545.1546.9546.9532,882,976
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...