GMX Coin Values GMX
시가 총액
24시간 볼륨
2829
암호화폐57.19%
Bitcoin 공유GMX Crypto Coin Rank 100
웹사이트
9,256,185 GMX
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
GMX
GMX valuesUSD 가격 $ 52.67
$ 52.67
GMX BTC 가격 0.00120551
0.00120551
GMX 24시간 볼륨 $ 34,115,651
$ 34,115,651
GMX 시가 총액 $ 487,502,397
$ 487,502,397
24시간 볼륨
781 BTC 1 H
-0.02 %
24 H
1.63 %
7 d
5.86 %
GMX 차트
GMX 가격 차트
GMX 최고/최저 시세차트
GMX 가격 최고/최저 시세차트
과거 데이터
GMX Crypto Technology
| 날짜 | 열기 | 닫기 | 높은 | 낮은 |
|---|---|---|---|---|
| 2023-05-20 | $63.11 | $62.97 | $63.73 | $62.94 |
| 2023-05-21 | $62.97 | $59.56 | $62.26 | $59.48 |
| 2023-05-22 | $59.56 | $59.59 | $60.43 | $59.24 |
| 2023-05-23 | $59.59 | $58.23 | $60.74 | $58.23 |
| 2023-05-24 | $58.23 | $53.94 | $56.31 | $53.31 |
| 2023-05-25 | $53.94 | $52.72 | $54.34 | $52.72 |
| 2023-05-26 | $52.72 | $54.54 | $55.15 | $53.07 |
| 2023-05-27 | $54.54 | $54.82 | $55.06 | $54.28 |
| 2023-05-28 | $54.82 | $54.75 | $54.84 | $54.75 |
| 2023-05-29 | $57.59 | $55.96 | $56.91 | $55.02 |
| 2023-05-30 | $55.96 | $56.26 | $56.82 | $55.54 |
| 2023-05-31 | $56.26 | $53.98 | $55.50 | $53.98 |
| 2023-06-01 | $53.98 | $53.31 | $53.90 | $52.80 |
| 2023-06-02 | $53.31 | $56.06 | $56.41 | $54.04 |
| 2023-06-03 | $56.06 | $55.32 | $56.51 | $55.13 |
| 2023-06-04 | $55.32 | $55.61 | $56.53 | $55.20 |
| 2023-06-05 | $55.61 | $55.60 | $55.64 | $55.57 |
| 2023-06-06 | $52.15 | $53.96 | $56.11 | $53.96 |
| 2023-06-07 | $53.96 | $51.43 | $52.57 | $49.96 |
| 2023-06-08 | $51.43 | $51.32 | $51.74 | $50.60 |
| 2023-06-09 | $51.32 | $51.11 | $51.75 | $50.58 |
| 2023-06-10 | $51.11 | $45.04 | $49.93 | $41.37 |
| 2023-06-11 | $45.04 | $45.04 | $45.13 | $45.01 |
| 2023-06-12 | $43.60 | $44.64 | $44.97 | $41.79 |
| 2023-06-13 | $44.64 | $45.81 | $46.04 | $44.38 |
| 2023-06-14 | $45.81 | $45.83 | $45.83 | $45.81 |
| 2023-06-30 | $52.84 | $56.01 | $56.01 | $51.42 |
| 2023-07-01 | $56.01 | $57.94 | $58.60 | $54.75 |
| 2023-07-02 | $57.94 | $56.47 | $58.01 | $55.05 |
| 2023-07-03 | $56.47 | $58.31 | $58.34 | $56.28 |
| 2023-07-04 | $58.31 | $57.50 | $59.69 | $57.32 |
| 2023-07-05 | $57.50 | $55.78 | $58.12 | $55.32 |
| 2023-07-06 | $55.78 | $54.01 | $58.45 | $54.01 |
| 2023-07-07 | $54.01 | $55.52 | $55.69 | $53.37 |
| 2023-07-08 | $55.52 | $55.71 | $56.34 | $54.81 |
| 2023-07-09 | $55.71 | $55.10 | $56.63 | $54.85 |
| 2023-07-10 | $55.10 | $55.36 | $56.37 | $54.24 |
| 2023-07-11 | $55.33 | $55.59 | $55.60 | $55.33 |
| 2023-07-12 | $55.54 | $55.29 | $56.27 | $54.64 |
| 2023-07-13 | $55.29 | $59.35 | $59.36 | $54.75 |
| 2023-07-14 | $59.27 | $57.99 | $60.30 | $57.11 |
| 2023-07-15 | $57.80 | $56.98 | $60.26 | $56.91 |
| 2023-07-16 | $56.96 | $56.32 | $57.59 | $56.20 |
| 2023-07-17 | $56.39 | $57.09 | $58.79 | $55.09 |
| 2023-07-18 | $57.09 | $55.14 | $57.32 | $54.65 |
| 2023-07-19 | $55.14 | $55.18 | $56.32 | $54.74 |
| 2023-07-20 | $55.18 | $54.25 | $56.46 | $54.07 |
| 2023-07-21 | $54.25 | $51.43 | $54.74 | $50.68 |
| 2023-07-22 | $50.85 | $50.58 | $51.24 | $49.72 |
| 2023-07-23 | $50.90 | $52.03 | $54.16 | $50.35 |
| 2023-07-24 | $52.03 | $52.83 | $53.02 | $49.96 |
| 2023-07-25 | $52.83 | $53.48 | $54.71 | $52.60 |
| 2023-07-26 | $53.48 | $55.34 | $55.68 | $53.33 |
| 2023-07-27 | $55.34 | $55.93 | $56.71 | $54.80 |
| 2023-07-28 | $55.92 | $55.95 | $55.95 | $55.91 |
| 2023-07-31 | $55.91 | $54.32 | $56.11 | $54.23 |
| 2023-08-01 | $54.32 | $52.45 | $55.27 | $51.25 |
| 2023-08-02 | $52.45 | $49.96 | $52.77 | $49.96 |
| 2023-08-03 | $49.96 | $50.95 | $52.60 | $48.99 |
| 2023-08-04 | $50.95 | $52.13 | $54.83 | $50.95 |
| 2023-08-05 | $52.13 | $52.79 | $53.17 | $52.01 |
| 2023-08-06 | $52.79 | $53.11 | $54.79 | $52.63 |
| 2023-08-07 | $53.11 | $52.08 | $53.94 | $51.59 |
| 2023-08-08 | $52.08 | $49.71 | $53.87 | $49.50 |
| 2023-08-09 | $49.71 | $50.01 | $50.60 | $49.66 |
| 2023-08-10 | $50.01 | $47.77 | $50.15 | $47.64 |
| 2023-08-11 | $47.77 | $45.37 | $47.77 | $44.06 |
| 2023-08-12 | $45.37 | $46.31 | $46.87 | $45.09 |
| 2023-08-13 | $46.31 | $46.24 | $47.19 | $46.18 |
| 2023-08-14 | $46.24 | $46.22 | $46.29 | $46.22 |
| 2023-08-15 | $47.41 | $43.66 | $47.99 | $41.92 |
| 2023-08-16 | $43.66 | $39.63 | $43.79 | $39.02 |
| 2023-08-17 | $39.64 | $39.48 | $39.64 | $39.47 |
| 2023-08-31 | $37.41 | $35.33 | $37.42 | $34.86 |
| 2023-09-01 | $35.33 | $33.63 | $35.35 | $33.39 |
| 2023-09-02 | $33.63 | $32.93 | $33.98 | $32.63 |
| 2023-09-03 | $32.93 | $32.62 | $33.29 | $32.05 |
| 2023-09-04 | $32.62 | $32.02 | $32.90 | $31.74 |
| 2023-09-05 | $32.02 | $32.51 | $33.16 | $31.47 |
| 2023-09-06 | $32.57 | $33.76 | $33.86 | $32.40 |
| 2023-09-07 | $34.11 | $34.65 | $36.01 | $33.63 |
| 2023-09-08 | $34.54 | $33.50 | $34.09 | $33.34 |
| 2023-09-09 | $33.53 | $32.99 | $33.89 | $32.80 |
| 2023-09-10 | $32.99 | $30.60 | $33.19 | $30.57 |
| 2023-09-11 | $30.60 | $30.74 | $32.13 | $30.12 |
| 2023-09-12 | $30.74 | $31.49 | $32.58 | $30.74 |
| 2023-09-13 | $31.49 | $31.47 | $31.49 | $31.47 |
| 2023-09-14 | $31.86 | $31.69 | $33.17 | $31.49 |
| 2023-09-15 | $31.69 | $31.67 | $32.02 | $30.91 |
| 2023-09-16 | $31.67 | $32.63 | $32.91 | $31.66 |
| 2023-09-17 | $32.63 | $32.62 | $32.63 | $32.62 |
| 2023-09-30 | $38.56 | $40.66 | $40.87 | $38.31 |
| 2023-10-01 | $40.66 | $42.32 | $43.14 | $40.42 |
| 2023-10-02 | $42.32 | $39.69 | $43.78 | $38.89 |
| 2023-10-03 | $39.69 | $38.80 | $40.22 | $38.63 |
| 2023-10-04 | $38.80 | $38.30 | $39.12 | $37.05 |
| 2023-10-05 | $38.30 | $37.95 | $41.56 | $37.51 |
| 2023-10-06 | $37.95 | $39.82 | $44.08 | $37.87 |
| 2023-10-07 | $39.85 | $39.83 | $39.86 | $39.83 |
| 2023-10-08 | $38.50 | $37.89 | $39.04 | $37.13 |
| 2023-10-09 | $37.89 | $35.83 | $38.68 | $35.04 |
| 2023-10-10 | $35.83 | $35.99 | $37.77 | $35.44 |
| 2023-10-11 | $35.99 | $36.24 | $36.76 | $35.32 |
| 2023-10-12 | $36.24 | $34.59 | $36.24 | $34.36 |
| 2023-10-13 | $34.62 | $35.41 | $35.73 | $34.49 |
| 2023-10-14 | $35.41 | $35.50 | $35.85 | $35.37 |
| 2023-10-15 | $35.59 | $35.42 | $35.93 | $35.13 |
| 2023-10-16 | $35.58 | $35.47 | $35.58 | $35.45 |
| 2023-10-31 | $45.19 | $44.88 | $46.03 | $43.98 |
| 2023-11-01 | $44.88 | $47.28 | $48.77 | $45.08 |
| 2023-11-02 | $47.28 | $45.64 | $47.39 | $45.01 |
| 2023-11-03 | $45.64 | $47.55 | $48.17 | $44.49 |
| 2023-11-04 | $47.55 | $47.61 | $48.63 | $47.30 |
| 2023-11-05 | $47.53 | $47.48 | $49.85 | $46.43 |
| 2023-11-06 | $47.30 | $48.38 | $48.69 | $46.87 |
| 2023-11-07 | $48.38 | $47.82 | $48.99 | $46.40 |
| 2023-11-08 | $47.82 | $49.75 | $50.71 | $48.11 |
| 2023-11-09 | $49.75 | $53.70 | $53.81 | $47.02 |
| 2023-11-10 | $53.70 | $53.52 | $55.24 | $52.85 |
| 2023-11-11 | $53.63 | $54.55 | $55.74 | $52.05 |
| 2023-11-12 | $54.64 | $54.06 | $56.32 | $53.28 |
| 2023-11-13 | $54.06 | $52.61 | $55.05 | $52.32 |
| 2023-11-14 | $52.61 | $51.26 | $51.83 | $49.91 |
| 2023-11-15 | $51.26 | $51.11 | $51.28 | $51.10 |
| 2023-11-30 | $48.89 | $48.91 | $49.99 | $48.12 |
| 2023-12-01 | $48.91 | $51.05 | $54.27 | $48.91 |
| 2023-12-02 | $50.85 | $52.49 | $53.01 | $50.92 |
| 2023-12-03 | $52.46 | $52.02 | $52.79 | $51.00 |
| 2023-12-04 | $52.02 | $51.55 | $54.07 | $51.32 |
| 2023-12-05 | $51.55 | $52.67 | $54.49 | $49.14 |
| 2023-12-06 | $52.67 | $50.31 | $54.74 | $50.11 |
| 2023-12-07 | $50.31 | $53.31 | $53.94 | $49.59 |
| 2023-12-08 | $53.31 | $54.00 | $56.25 | $52.84 |
| 2023-12-09 | $54.00 | $53.38 | $57.81 | $53.00 |
| 2023-12-10 | $53.38 | $54.03 | $54.88 | $52.33 |
| 2023-12-11 | $54.03 | $49.45 | $54.17 | $46.38 |
| 2023-12-12 | $49.45 | $48.57 | $51.12 | $47.33 |
| 2023-12-13 | $48.48 | $48.41 | $48.49 | $48.38 |
| 2023-12-14 | $48.72 | $49.71 | $50.54 | $47.36 |
| 2023-12-15 | $49.71 | $49.53 | $49.81 | $49.46 |
| 2024-01-06 | $53.80 | $51.19 | $54.02 | $50.51 |
| 2024-01-07 | $51.19 | $49.55 | $52.21 | $49.20 |
| 2024-01-08 | $49.55 | $51.97 | $57.52 | $46.98 |
| 2024-01-09 | $51.97 | $51.95 | $52.04 | $51.82 |
| 2024-01-10 | $49.93 | $55.72 | $56.39 | $49.90 |
| 2024-01-11 | $55.35 | $55.22 | $55.71 | $55.06 |
| 2024-01-31 | $44.49 | $42.68 | $44.21 | $42.47 |
| 2024-02-01 | $42.74 | $42.94 | $44.22 | $41.75 |
| 2024-02-02 | $42.94 | $43.53 | $44.28 | $42.89 |
| 2024-02-03 | $43.53 | $43.16 | $44.27 | $43.06 |
| 2024-02-04 | $43.16 | $42.28 | $43.65 | $42.12 |
| 2024-02-05 | $42.28 | $42.72 | $45.55 | $41.89 |
| 2024-02-06 | $42.72 | $43.11 | $43.82 | $41.95 |
| 2024-02-07 | $43.11 | $44.83 | $45.19 | $41.55 |
| 2024-02-08 | $44.83 | $44.77 | $46.59 | $44.30 |
| 2024-02-09 | $44.77 | $45.47 | $46.41 | $44.73 |
| 2024-02-10 | $45.55 | $43.47 | $46.29 | $43.33 |
| 2024-02-11 | $43.51 | $41.73 | $43.94 | $41.36 |
| 2024-02-12 | $41.73 | $43.85 | $44.50 | $41.19 |
| 2024-02-13 | $43.85 | $41.98 | $43.88 | $41.27 |
| 2024-02-14 | $41.98 | $43.62 | $43.95 | $41.68 |
| 2024-02-15 | $43.62 | $44.63 | $45.08 | $43.40 |
| 2024-02-16 | $44.63 | $44.66 | $44.66 | $44.63 |
| 2024-03-01 | $50.96 | $55.86 | $58.54 | $50.96 |
| 2024-03-02 | $55.86 | $58.49 | $59.67 | $55.21 |
| 2024-03-03 | $58.49 | $58.81 | $59.42 | $56.44 |
| 2024-03-04 | $58.81 | $56.49 | $59.95 | $55.11 |
| 2024-03-05 | $56.49 | $50.84 | $58.53 | $47.85 |
| 2024-03-06 | $50.87 | $53.25 | $54.44 | $49.40 |
| 2024-03-07 | $53.30 | $57.10 | $65.08 | $51.96 |
| 2024-03-08 | $57.10 | $56.38 | $58.36 | $55.33 |
| 2024-03-09 | $56.19 | $56.16 | $56.23 | $56.14 |
| 2024-03-10 | $55.89 | $54.51 | $56.96 | $52.87 |
| 2024-03-11 | $54.51 | $58.80 | $64.53 | $52.29 |
| 2024-03-12 | $58.80 | $58.03 | $60.87 | $54.23 |
| 2024-03-13 | $58.03 | $61.11 | $63.12 | $57.97 |
| 2024-03-14 | $61.11 | $56.69 | $61.23 | $53.52 |
| 2024-03-15 | $56.69 | $53.08 | $57.25 | $50.07 |
| 2024-03-16 | $53.10 | $48.68 | $50.84 | $47.64 |
| 2024-03-17 | $48.79 | $50.54 | $52.15 | $47.22 |
| 2024-03-18 | $50.54 | $50.47 | $50.54 | $50.47 |
| 2024-03-31 | $44.83 | $45.80 | $50.59 | $44.73 |
| 2024-04-01 | $45.80 | $43.73 | $46.52 | $41.92 |
| 2024-04-02 | $43.73 | $39.83 | $43.74 | $38.82 |
| 2024-04-03 | $39.74 | $40.19 | $40.71 | $39.33 |
| 2024-04-04 | $40.20 | $40.63 | $41.75 | $39.52 |
| 2024-04-05 | $40.63 | $39.91 | $40.90 | $38.77 |
| 2024-04-06 | $39.91 | $40.48 | $40.94 | $39.70 |
| 2024-04-07 | $40.48 | $41.31 | $41.44 | $40.43 |
| 2024-04-08 | $41.31 | $41.42 | $42.39 | $36.85 |
| 2024-04-09 | $41.42 | $38.37 | $41.96 | $38.34 |
| 2024-04-10 | $38.37 | $37.89 | $38.67 | $36.59 |
| 2024-04-11 | $37.89 | $36.01 | $37.90 | $35.78 |
| 2024-04-12 | $36.01 | $29.15 | $36.63 | $26.06 |
| 2024-04-13 | $29.15 | $29.01 | $29.15 | $29.01 |
| 2024-04-14 | $24.20 | $27.03 | $27.23 | $24.00 |
| 2024-04-15 | $27.00 | $27.86 | $29.53 | $26.24 |
| 2024-04-16 | $27.86 | $28.66 | $30.01 | $26.64 |
| 2024-04-17 | $28.66 | $28.55 | $28.66 | $28.53 |
| 2024-04-30 | $26.39 | $25.28 | $26.68 | $24.09 |
| 2024-05-01 | $25.28 | $25.31 | $25.31 | $25.28 |
| 2024-05-02 | $25.00 | $24.76 | $25.41 | $24.34 |
| 2024-05-03 | $24.75 | $26.08 | $27.51 | $24.50 |
| 2024-05-04 | $26.08 | $25.89 | $26.44 | $25.45 |
| 2024-05-05 | $25.89 | $26.04 | $26.50 | $25.23 |
| 2024-05-06 | $26.04 | $25.13 | $27.05 | $25.10 |
| 2024-05-07 | $25.13 | $24.85 | $25.70 | $24.80 |
| 2024-05-08 | $24.85 | $25.17 | $27.79 | $24.24 |
| 2024-05-09 | $25.17 | $27.36 | $27.48 | $24.93 |
| 2024-05-10 | $27.36 | $28.11 | $34.93 | $27.11 |
| 2024-05-11 | $28.21 | $28.95 | $29.26 | $27.25 |
| 2024-05-12 | $28.95 | $29.81 | $32.39 | $28.52 |
| 2024-05-13 | $29.88 | $28.22 | $30.23 | $27.33 |
| 2024-05-14 | $28.26 | $27.39 | $28.80 | $26.71 |
| 2024-05-15 | $27.36 | $32.11 | $32.32 | $27.06 |
| 2024-05-16 | $32.11 | $30.30 | $32.13 | $29.67 |
| 2024-05-17 | $30.30 | $30.29 | $30.30 | $30.29 |
| 2024-05-31 | $36.93 | $37.62 | $39.31 | $36.70 |
| 2024-06-01 | $37.62 | $36.77 | $39.71 | $36.52 |
| 2024-06-02 | $36.77 | $37.91 | $38.28 | $35.72 |
| 2024-06-03 | $37.91 | $35.36 | $38.37 | $31.88 |
| 2024-06-04 | $35.36 | $37.74 | $38.77 | $35.18 |
| 2024-06-05 | $37.74 | $37.72 | $37.83 | $37.69 |
| 2024-06-06 | $42.58 | $43.23 | $46.02 | $42.00 |
| 2024-06-07 | $43.31 | $43.30 | $43.33 | $43.30 |
| 2024-06-08 | $41.56 | $40.05 | $44.18 | $39.54 |
| 2024-06-09 | $40.05 | $39.27 | $40.26 | $37.61 |
| 2024-06-10 | $39.27 | $39.33 | $39.34 | $39.14 |
| 2024-06-11 | $37.37 | $34.55 | $37.56 | $33.94 |
| 2024-06-12 | $34.55 | $34.61 | $36.74 | $33.81 |
| 2024-06-13 | $34.61 | $32.84 | $34.61 | $31.42 |
| 2024-06-14 | $32.84 | $32.21 | $34.28 | $31.36 |
| 2024-06-15 | $32.21 | $32.63 | $33.14 | $31.98 |
| 2024-06-16 | $32.63 | $32.66 | $32.79 | $31.92 |
| 2024-06-17 | $32.66 | $30.61 | $32.87 | $28.93 |
| 2024-06-18 | $30.61 | $30.60 | $30.65 | $30.58 |
| 2024-06-30 | $27.65 | $28.85 | $29.13 | $27.20 |
| 2024-07-01 | $28.88 | $28.69 | $29.73 | $28.50 |
| 2024-07-02 | $28.69 | $28.67 | $28.72 | $28.65 |
| 2024-07-04 | $27.79 | $25.26 | $28.06 | $25.26 |
| 2024-07-05 | $25.27 | $24.35 | $25.29 | $21.95 |
| 2024-07-06 | $24.35 | $26.38 | $26.86 | $24.26 |
| 2024-07-07 | $26.38 | $24.15 | $26.46 | $24.09 |
| 2024-07-08 | $24.15 | $24.84 | $25.80 | $23.09 |
| 2024-07-09 | $24.84 | $25.96 | $28.47 | $24.66 |
| 2024-07-10 | $25.95 | $25.98 | $26.32 | $25.28 |
| 2024-07-11 | $25.98 | $25.34 | $26.51 | $25.20 |
| 2024-07-12 | $25.34 | $25.34 | $25.36 | $25.34 |
| 2024-07-13 | $26.07 | $26.06 | $26.34 | $25.45 |
| 2024-07-14 | $26.06 | $25.81 | $26.34 | $24.85 |
| 2024-07-15 | $25.81 | $27.98 | $28.14 | $25.67 |
| 2024-07-16 | $27.98 | $27.80 | $28.71 | $26.24 |
| 2024-07-17 | $27.80 | $27.32 | $28.47 | $27.12 |
| 2024-07-18 | $27.32 | $27.38 | $27.43 | $27.32 |
| 2024-07-31 | $27.07 | $26.82 | $27.79 | $26.30 |
| 2024-08-01 | $26.83 | $26.86 | $27.42 | $25.54 |
| 2024-08-02 | $26.86 | $26.88 | $26.89 | $26.84 |
| 2024-08-03 | $24.28 | $23.65 | $24.38 | $23.10 |
| 2024-08-04 | $23.65 | $21.98 | $24.03 | $21.73 |
| 2024-08-05 | $21.98 | $20.07 | $21.99 | $17.66 |
| 2024-08-06 | $20.05 | $20.69 | $21.64 | $20.69 |
| 2024-08-07 | $20.69 | $19.96 | $20.67 | $19.74 |
| 2024-08-08 | $19.96 | $22.71 | $23.14 | $22.34 |
| 2024-08-09 | $22.78 | $22.68 | $22.97 | $22.15 |
| 2024-08-10 | $22.68 | $22.75 | $22.78 | $22.68 |
| 2024-08-11 | $23.89 | $23.72 | $24.72 | $23.02 |
| 2024-08-12 | $23.85 | $26.89 | $26.91 | $23.59 |
| 2024-08-13 | $26.89 | $26.89 | $26.91 | $26.80 |
| 2024-08-15 | $28.65 | $25.80 | $28.76 | $25.67 |
| 2024-08-16 | $25.80 | $24.84 | $27.00 | $24.38 |
| 2024-08-17 | $24.84 | $24.85 | $24.86 | $24.77 |
Description
GMX Crypto ICO Description
Goldmaxcoin is a lite version of Bitcoin using Scrypt as a Proof of Work algorithm.
기술
GMX Crypto Technology
Sorry, detailed technology about GMX is not currently available
특징들
GMX Crypto Features
Sorry, detailed features about GMX is not currently available
GMX News
Crypto 뉴스 레터 받기