Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas GLMBTC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0,00000604 | 0,00000016 | 2,72% | 0,00000593 | 0,00000612 | 0,00000590 | 37.998,00 |
| 24 Jun 2024 | 0,00000588 | 0,00000021 | 3,70% | 0,00000569 | 0,00000599 | 0,00000542 | 177.569,00 |
| 23 Jun 2024 | 0,00000567 | -0,00000024 | -4,06% | 0,00000591 | 0,00000596 | 0,00000562 | 23.638,00 |
| 22 Jun 2024 | 0,00000591 | 0,00000017 | 2,96% | 0,00000574 | 0,00000601 | 0,00000562 | 111.988,00 |
| 21 Jun 2024 | 0,00000574 | 0,00000009 | 1,59% | 0,00000565 | 0,00000599 | 0,00000558 | 139.266,00 |
| 20 Jun 2024 | 0,00000565 | -0,00000003 | -0,53% | 0,00000569 | 0,00000596 | 0,00000562 | 128.546,00 |
| 19 Jun 2024 | 0,00000568 | 0,00000006 | 1,07% | 0,00000562 | 0,00000586 | 0,00000549 | 150.261,00 |
| 18 Jun 2024 | 0,00000562 | 0,00000002 | 0,36% | 0,00000560 | 0,00000631 | 0,00000527 | 1.257.289,00 |
| 17 Jun 2024 | 0,00000560 | -0,00000082 | -12,77% | 0,00000641 | 0,00000641 | 0,00000560 | 217.068,00 |
| 16 Jun 2024 | 0,00000642 | -0,00000003 | -0,47% | 0,00000646 | 0,00000664 | 0,00000639 | 60.456,00 |
| 15 Jun 2024 | 0,00000645 | 0,00000019 | 3,04% | 0,00000632 | 0,00000665 | 0,00000624 | 108.027,00 |
| 14 Jun 2024 | 0,00000626 | -0,00000008 | -1,26% | 0,00000634 | 0,00000676 | 0,00000618 | 124.333,00 |
| 13 Jun 2024 | 0,00000634 | -0,00000041 | -6,07% | 0,00000668 | 0,00000682 | 0,00000632 | 56.526,00 |
| 12 Jun 2024 | 0,00000675 | 0,00000045 | 7,14% | 0,00000622 | 0,00000698 | 0,00000622 | 220.137,00 |
| 11 Jun 2024 | 0,00000630 | -0,00000002 | -0,32% | 0,00000632 | 0,00000649 | 0,00000599 | 99.632,00 |
| 10 Jun 2024 | 0,00000632 | -0,00000009 | -1,40% | 0,00000639 | 0,00000665 | 0,00000618 | 82.861,00 |
| 09 Jun 2024 | 0,00000641 | 0,00000013 | 2,07% | 0,00000618 | 0,00000646 | 0,00000615 | 47.463,00 |
| 08 Jun 2024 | 0,00000628 | -0,00000041 | -6,13% | 0,00000669 | 0,00000675 | 0,00000618 | 497.685,00 |
| 07 Jun 2024 | 0,00000669 | -0,00000019 | -2,76% | 0,00000687 | 0,00000705 | 0,00000605 | 588.135,00 |
| 06 Jun 2024 | 0,00000688 | -0,00000023 | -3,23% | 0,00000711 | 0,00000724 | 0,00000680 | 52.332,00 |
| 05 Jun 2024 | 0,00000711 | 0,00000039 | 5,80% | 0,00000680 | 0,00000732 | 0,00000669 | 279.683,00 |
| 04 Jun 2024 | 0,00000672 | -0,00000021 | -3,03% | 0,00000693 | 0,00000697 | 0,00000660 | 103.695,00 |
| 03 Jun 2024 | 0,00000693 | -0,00000022 | -3,08% | 0,00000716 | 0,00000722 | 0,00000687 | 157.031,00 |
| 02 Jun 2024 | 0,00000715 | -0,00000019 | -2,59% | 0,00000734 | 0,00000740 | 0,00000714 | 60.239,00 |
| 01 Jun 2024 | 0,00000734 | -0,00000019 | -2,52% | 0,00000749 | 0,00000749 | 0,00000730 | 70.843,00 |
| 31 Mai 2024 | 0,00000753 | 0,00000012 | 1,62% | 0,00000740 | 0,00000754 | 0,00000733 | 55.636,00 |
| 30 Mai 2024 | 0,00000741 | -0,00000029 | -3,77% | 0,00000771 | 0,00000784 | 0,00000738 | 86.341,00 |
| 29 Mai 2024 | 0,00000770 | 0,00000015 | 1,99% | 0,00000756 | 0,00000809 | 0,00000755 | 240.471,00 |
| 28 Mai 2024 | 0,00000755 | -0,00000002 | -0,26% | 0,00000757 | 0,00000769 | 0,00000737 | 97.479,00 |
| 27 Mai 2024 | 0,00000757 | -0,00000004 | -0,53% | 0,00000761 | 0,00000766 | 0,00000745 | 125.859,00 |
| 26 Mai 2024 | 0,00000761 | 0,00000005 | 0,66% | 0,00000758 | 0,00000766 | 0,00000741 | 92.978,00 |
| 25 Mai 2024 | 0,00000756 | -0,00000005 | -0,66% | 0,00000762 | 0,00000776 | 0,00000754 | 66.772,00 |
| 24 Mai 2024 | 0,00000761 | -0,00000009 | -1,17% | 0,00000769 | 0,00000782 | 0,00000750 | 144.268,00 |
| 23 Mai 2024 | 0,00000770 | -0,00000026 | -3,27% | 0,00000794 | 0,00000798 | 0,00000752 | 255.092,00 |
| 22 Mai 2024 | 0,00000796 | -0,00000006 | -0,75% | 0,00000805 | 0,00000805 | 0,00000769 | 421.567,00 |
| 21 Mai 2024 | 0,00000802 | 0,00000019 | 2,43% | 0,00000781 | 0,00000818 | 0,00000770 | 293.969,00 |
| 20 Mai 2024 | 0,00000783 | 0,00000014 | 1,82% | 0,00000779 | 0,00000822 | 0,00000774 | 611.529,00 |
| 19 Mai 2024 | 0,00000769 | -0,00000030 | -3,75% | 0,00000800 | 0,00000802 | 0,00000750 | 120.169,00 |
| 18 Mai 2024 | 0,00000799 | -0,00000010 | -1,24% | 0,00000806 | 0,00000820 | 0,00000793 | 87.042,00 |
| 17 Mai 2024 | 0,00000809 | -0,00000003 | -0,37% | 0,00000811 | 0,00000874 | 0,00000799 | 96.251,00 |
| 16 Mai 2024 | 0,00000812 | -0,00000004 | -0,49% | 0,00000816 | 0,00000836 | 0,00000790 | 72.562,00 |
| 15 Mai 2024 | 0,00000816 | 0,00000001 | 0,12% | 0,00000813 | 0,00000845 | 0,00000798 | 295.714,00 |
| 14 Mai 2024 | 0,00000815 | -0,00000042 | -4,90% | 0,00000858 | 0,00000858 | 0,00000810 | 306.778,00 |
| 13 Mai 2024 | 0,00000857 | -0,00000014 | -1,61% | 0,00000869 | 0,00000895 | 0,00000824 | 482.339,00 |
| 12 Mai 2024 | 0,00000871 | -0,00000035 | -3,86% | 0,00000908 | 0,00000917 | 0,00000859 | 203.406,00 |
| 11 Mai 2024 | 0,00000906 | -0,00000033 | -3,51% | 0,00000944 | 0,00000959 | 0,00000897 | 283.545,00 |
| 10 Mai 2024 | 0,00000939 | 0,00000042 | 4,68% | 0,00000895 | 0,00001019 | 0,00000886 | 869.382,00 |
| 09 Mai 2024 | 0,00000897 | 0,00000010 | 1,13% | 0,00000888 | 0,00000985 | 0,00000887 | 547.520,00 |
| 08 Mai 2024 | 0,00000887 | -0,00000033 | -3,59% | 0,00000917 | 0,00000931 | 0,00000849 | 361.994,00 |
| 07 Mai 2024 | 0,00000920 | -0,00000020 | -2,13% | 0,00000939 | 0,00000966 | 0,00000903 | 421.865,00 |
| 06 Mai 2024 | 0,00000940 | -0,00000031 | -3,19% | 0,00000972 | 0,00000995 | 0,00000925 | 402.832,00 |
| 05 Mai 2024 | 0,00000971 | 0,00000078 | 8,73% | 0,00000901 | 0,00001046 | 0,00000883 | 2.704.717,00 |
| 04 Mai 2024 | 0,00000893 | 0,00000200 | 27,43% | 0,00000729 | 0,00000931 | 0,00000714 | 1.989.208,00 |
| 03 Mai 2024 | 0,00000729 | -0,00000021 | -2,80% | 0,00000753 | 0,00000795 | 0,00000722 | 233.974,00 |
| 02 Mai 2024 | 0,00000750 | -0,00000038 | -4,82% | 0,00000791 | 0,00000800 | 0,00000744 | 507.518,00 |
| 01 Mai 2024 | 0,00000788 | -0,00000024 | -2,96% | 0,00000812 | 0,00000826 | 0,00000758 | 452.390,00 |
| 30 Abr 2024 | 0,00000812 | -0,00000008 | -0,98% | 0,00000841 | 0,00000863 | 0,00000784 | 708.172,00 |
| 29 Abr 2024 | 0,00000820 | -0,00000009 | -1,09% | 0,00000878 | 0,00000931 | 0,00000786 | 2.094.612,00 |
| 28 Abr 2024 | 0,00000829 | 0,00000052 | 6,69% | 0,00000780 | 0,00000948 | 0,00000717 | 3.981.248,00 |
| 27 Abr 2024 | 0,00000777 | 0,00000200 | 33,33% | 0,00000601 | 0,00000946 | 0,00000600 | 8.920.347,00 |
| 26 Abr 2024 | 0,00000600 | -0,00000004 | -0,66% | 0,00000604 | 0,00000623 | 0,00000587 | 144.539,00 |
| 25 Abr 2024 | 0,00000604 | -0,00000004 | -0,66% | 0,00000608 | 0,00000634 | 0,00000581 | 98.195,00 |
| 24 Abr 2024 | 0,00000608 | -0,00000017 | -2,72% | 0,00000626 | 0,00000632 | 0,00000602 | 120.648,00 |
| 23 Abr 2024 | 0,00000625 | -0,00000012 | -1,88% | 0,00000637 | 0,00000649 | 0,00000611 | 116.859,00 |
| 22 Abr 2024 | 0,00000637 | 0,00000013 | 2,08% | 0,00000608 | 0,00000688 | 0,00000608 | 137.503,00 |
| 21 Abr 2024 | 0,00000624 | 0,00000002 | 0,32% | 0,00000619 | 0,00000640 | 0,00000591 | 184.450,00 |
| 20 Abr 2024 | 0,00000622 | 0,00000044 | 7,61% | 0,00000580 | 0,00000638 | 0,00000571 | 161.859,00 |
| 19 Abr 2024 | 0,00000578 | -0,00000005 | -0,86% | 0,00000583 | 0,00000599 | 0,00000553 | 111.311,00 |
| 18 Abr 2024 | 0,00000583 | 0,00000016 | 2,82% | 0,00000568 | 0,00000599 | 0,00000548 | 183.879,00 |
| 17 Abr 2024 | 0,00000567 | -0,00000004 | -0,70% | 0,00000571 | 0,00000593 | 0,00000553 | 166.700,00 |
| 16 Abr 2024 | 0,00000571 | -0,00000004 | -0,70% | 0,00000573 | 0,00000596 | 0,00000558 | 217.746,00 |
| 15 Abr 2024 | 0,00000575 | -0,00000028 | -4,64% | 0,00000588 | 0,00000618 | 0,00000561 | 234.582,00 |
| 14 Abr 2024 | 0,00000603 | 0,00000048 | 8,65% | 0,00000554 | 0,00000608 | 0,00000532 | 440.799,00 |
| 13 Abr 2024 | 0,00000555 | -0,00000075 | -11,90% | 0,00000628 | 0,00000637 | 0,00000501 | 1.013.175,00 |
| 12 Abr 2024 | 0,00000630 | -0,00000100 | -13,70% | 0,00000727 | 0,00000760 | 0,00000552 | 826.226,00 |
| 11 Abr 2024 | 0,00000730 | -0,00000019 | -2,54% | 0,00000749 | 0,00000803 | 0,00000718 | 123.338,00 |
| 10 Abr 2024 | 0,00000749 | -0,00000043 | -5,43% | 0,00000791 | 0,00000813 | 0,00000740 | 258.955,00 |
| 09 Abr 2024 | 0,00000792 | -0,00000013 | -1,61% | 0,00000805 | 0,00000845 | 0,00000782 | 77.831,00 |
| 08 Abr 2024 | 0,00000805 | -0,00000008 | -0,98% | 0,00000803 | 0,00000846 | 0,00000782 | 246.680,00 |
| 07 Abr 2024 | 0,00000813 | 0,00000029 | 3,70% | 0,00000786 | 0,00000849 | 0,00000778 | 121.295,00 |
| 06 Abr 2024 | 0,00000784 | 0,00000008 | 1,03% | 0,00000777 | 0,00000792 | 0,00000769 | 60.584,00 |
| 05 Abr 2024 | 0,00000776 | -0,00000025 | -3,12% | 0,00000812 | 0,00000839 | 0,00000757 | 197.478,00 |
| 04 Abr 2024 | 0,00000801 | 0,00000021 | 2,69% | 0,00000776 | 0,00000811 | 0,00000759 | 202.763,00 |
| 03 Abr 2024 | 0,00000780 | -0,00000025 | -3,11% | 0,00000806 | 0,00000824 | 0,00000764 | 433.208,00 |
| 02 Abr 2024 | 0,00000805 | -0,00000003 | -0,37% | 0,00000810 | 0,00000886 | 0,00000790 | 662.596,00 |
| 01 Abr 2024 | 0,00000808 | -0,00000046 | -5,39% | 0,00000849 | 0,00000865 | 0,00000789 | 390.103,00 |
| 31 Mar 2024 | 0,00000854 | 0,00000010 | 1,18% | 0,00000846 | 0,00000894 | 0,00000821 | 246.696,00 |
| 30 Mar 2024 | 0,00000844 | -0,00000053 | -5,91% | 0,00000897 | 0,00000902 | 0,00000836 | 290.656,00 |
| 29 Mar 2024 | 0,00000897 | 0,00000072 | 8,73% | 0,00000825 | 0,00001012 | 0,00000821 | 1.963.255,00 |
| 28 Mar 2024 | 0,00000825 | 0,00000019 | 2,36% | 0,00000807 | 0,00000910 | 0,00000799 | 1.071.618,00 |
