gmx币今日最新价格 实时

$ 29.01 涨幅：+4.92%
更新时间：2024-07-01 06:30:04

24H最高/最低价格

H：¥239.0942 / $32.9
L：¥226.3037 / $31.14

2022年最高价格/最低价格

H：¥455.5 / $62.68 (2022-10-06)
L：¥84.4 / $11.61 (2022-06-16)

历史最高/最低价格

H：¥661.83 / $91.07
L：¥83.792 / $11.53

GMX交易平台推荐

欧易OKX 币安Binance
gmx走势图加载中...
  • gmx币历史价格表
  • gmx币概况
2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2022-12-30 42.6827 42.7788 41.4132 42.2776 491.38万 -0.95%
2022-12-29 44.6531 44.8646 42.3716 42.6806 489.12万 -4.42%
2022-12-28 44.9901 45.4177 44.5283 44.6581 368.99万 -0.74%
2022-12-27 46.0979 46.3753 44.7717 44.9895 395.75万 -2.4%
2022-12-26 46.3986 46.7614 45.9299 46.1138 325.59万 -0.61%
2022-12-25 46.0632 46.6704 45.5992 46.3986 336.69万 0.73%
2022-12-24 45.7533 46.7266 45.6025 46.1031 477.41万 0.76%
2022-12-23 47.3045 47.4908 45.6576 45.7757 486.13万 -3.23%
2022-12-22 46.7958 47.5662 45.8256 47.3593 592.65万 1.2%
2022-12-21 44.7993 47.429 42.4123 46.8329 777.8万 4.54%
2022-12-20 46.3423 46.9941 44.7098 44.7961 578.38万 -3.34%
2022-12-19 47.1653 48.3664 46.3423 46.3424 596.12万 -1.74%
2022-12-18 48.3768 49.0174 44.9648 47.2255 1276.73万 -2.38%
2022-12-17 50.514 51.9807 48.2559 48.433 1145.27万 -4.12%
2022-12-16 53.7545 54.4201 50.3891 50.5757 1007.33万 -5.91%
2022-12-15 58.0684 58.392 52.1821 53.745 2237.53万 -7.45%
2022-12-14 58.0907 60.3365 56.9577 58.1613 2401.07万 0.12%
2022-12-13 57.1201 58.8019 54.5174 57.9607 2208.73万 1.47%
2022-12-12 53.8863 57.4577 53.5031 57.2256 1422.95万 6.2%
2022-12-11 53.3083 53.9744 51.2702 53.9744 825.06万 1.25%
2022-12-10 53.7648 54.9071 52.4813 53.3222 1146.23万 -0.82%
2022-12-09 53.3328 55.9781 50.7624 53.8317 1629.66万 0.94%
2022-12-08 51.2882 55.2793 48.8369 53.6112 2003.79万 4.53%
2022-12-07 53.704 53.8043 50.4909 51.2537 1021.85万 -4.56%
2022-12-06 52.5945 55.8841 51.7556 53.4615 1117.39万 1.65%
2022-12-05 53.7206 55.0153 50.9694 52.5887 976.88万 -2.11%
2022-12-04 53.9049 58.3957 52.7617 53.7809 1750.41万 -0.23%
2022-12-03 48.8409 58.9162 48.1698 53.9058 2528.42万 10.37%
2022-12-02 46.4472 53.5793 45.5071 48.7399 2677.36万 4.94%
2022-12-01 41.1636 47.1166 40.8201 46.5014 1607.31万 12.97%
2022-11-30 41.0162 42.7185 40.5339 41.1464 1233.52万 0.32%
2022-11-29 44.8144 45.0556 40.989 41.0008 935.67万 -8.51%
2022-11-28 44.8335 45.4198 43.8452 44.806 772.36万 -0.06%
2022-11-27 45.0276 48.1422 43.7607 44.8291 1204.9万 -0.44%
2022-11-26 43.7965 46.4213 43.4624 45.0281 1178.9万 2.81%
2022-11-25 41.4687 46.6803 40.9802 43.8285 1438.52万 5.69%
2022-11-24 40.9657 42.9558 39.4608 41.4973 1329.21万 1.3%
2022-11-23 41.8979 43.9907 36.4321 41.0146 1982.01万 -2.11%
2022-11-22 43.8299 43.9798 39.6 41.8998 1296.46万 -4.4%
2022-11-21 41.0834 48.8133 41.0617 43.8072 2318.39万 6.63%
2022-11-20 40.7796 41.7938 39.9183 41.0844 629.36万 0.75%
2022-11-19 38.9838 40.9444 38.9078 40.7439 532.65万 4.51%
2022-11-18 38.7249 41.2085 38.3589 38.9343 879.28万 0.54%
2022-11-17 42.6103 43.3558 38.5555 38.7071 1606.56万 -9.16%
2022-11-16 40.286 45.5461 39.9078 42.6414 1975.46万 5.85%
2022-11-15 40.2459 47.9054 37.6056 40.2661 5477.56万 0.05%
2022-11-14 38.2317 43.316 36.4935 40.3198 2308.15万 5.46%
2022-11-13 33.0928 40.9397 31.8468 38.2526 2331.25万 15.59%
2022-11-12 32.4421 36.3163 31.0657 33.0919 1007.93万 2%
2022-11-11 30.969 33.0389 25.2925 32.3847 1645.82万 4.57%
2022-11-10 36.1875 39.8801 30.8599 30.9548 1563.34万 -14.46%
2022-11-09 39.1431 39.4903 34.7225 36.1667 1106.68万 -7.6%
2022-11-08 40.5676 40.6314 37.4854 39.0271 707.7万 -3.8%
2022-11-07 41.8738 42.2922 40.2135 40.5558 441.03万 -3.15%
2022-11-06 41.5226 43.5283 41.4789 41.8663 512.81万 0.83%
2022-11-05 40.6556 43.0608 39.8906 42.0138 1366.86万 3.34%
2022-11-04 41.1853 42.9326 40.1898 40.6571 2219.32万 -1.28%
2022-11-03 42.05 42.2535 40.5737 41.1842 1227.5万 -2.06%
2022-11-02 41.6663 43.558 41.1443 42.0196 981.32万 0.85%
2022-11-01 40.8612 43.21 40.725 41.6666 1095.41万 1.97%
2022-10-31 45.5004 45.6282 40.8438 40.8707 1067.78万 -10.18%
2022-10-30 40.535 45.6282 40.535 45.3057 1506.77万 11.77%
2022-10-29 39.6228 40.5558 37.922 40.5477 767万 2.33%
2022-10-28 41.4552 43.4222 39.5522 39.7119 1192.44万 -4.21%
2022-10-27 36.9784 44.0658 36.9486 41.3575 1607.19万 11.84%
2022-10-26 35.846 37.1053 35.4814 36.9497 210.76万 3.08%
2022-10-25 35.1551 37.2978 35.0425 35.8455 340.91万 1.96%
2022-10-24 34.6019 35.4515 34.5527 35.1599 136.51万 1.61%
2022-10-23 34.5805 37.6448 33.9848 34.5983 577.48万 0.05%
2022-10-22 34.6683 34.9416 32.5985 34.5919 289.04万 -0.22%
2022-10-21 35.7371 35.7372 34.333 34.663 176.46万 -3.01%
2022-10-20 37.1722 37.5534 35.1497 35.661 379.28万 -4.07%
2022-10-19 38.0439 38.7883 37.0254 37.1436 341.48万 -2.37%
2022-10-18 37.1812 39.384 36.7389 38.0491 576.69万 2.33%
2022-10-17 37.2463 37.7455 36.2687 37.179 295.06万 -0.18%
2022-10-16 38.5772 38.5933 36.7388 37.2405 422.62万 -3.47%
2022-10-15 37.3758 41.8786 36.9642 38.5295 1027.87万 3.09%
2022-10-14 39.0893 39.1319 34.9145 37.3879 960.12万 -4.35%
2022-10-13 39.7106 40.4097 38.2213 39.09 687.44万 -1.56%
2022-10-12 43.2245 43.2277 37.3896 39.7371 1795.9万 -8.07%
2022-10-11 46.198 46.4439 42.6651 43.2067 1490.45万 -6.47%
2022-10-10 45.8781 48.6813 43.8825 46.2034 2745.95万 0.71%
2022-10-09 43.0082 47.7423 42.2661 45.911 2965.08万 6.75%
2022-10-08 44.5101 45.6901 42.5947 43.0132 2431.14万 -3.36%
2022-10-07 49.3382 52.5714 44.4271 44.5127 7009.04万 -9.78%
2022-10-06 40.2061 62.6778 39.8681 49.2037 1640.05万 22.38%
2022-10-05 38.6412 40.2344 38.6157 40.2099 96.13万 4.06%
2022-10-04 39.9304 39.9435 38.2289 38.6429 91.82万 -3.22%
2022-10-03 40.5346 40.5443 39.8653 39.9306 88.78万 -1.49%
2022-10-02 40.7035 40.7035 40.3991 40.5328 93.96万 -0.42%
2022-10-01 40.4241 40.7918 40.242 40.6964 80.36万 0.67%
2022-09-30 40.3024 40.9566 39.7368 40.4298 106.45万 0.32%
2022-09-29 42.9433 42.947 39.0763 40.3103 107.1万 -6.13%
2022-09-28 40.2646 43.6888 39.7186 42.9454 89.74万 6.66%
2022-09-27 40.3492 40.4036 40.0174 40.2627 89.6万 -0.21%
2022-09-26 40.484 40.5098 40.1253 40.3569 84.92万 -0.31%
2022-09-25 40.1782 40.508 39.3045 40.4995 93.64万 0.8%
2022-09-24 40.2912 40.9168 39.7071 40.2347 105.17万 -0.14%
2022-09-23 40.66 41.497 39.2358 40.1391 115.27万 -1.28%
2022-09-22 40.5719 40.947 38.3605 40.7095 104.89万 0.34%
2022-09-21 41.2478 43.4166 40.2698 40.5957 95.77万 -1.58%
2022-09-20 42.3249 42.3772 39.1352 41.3007 132.19万 -2.42%
2022-09-19 44.5016 45.9455 42.2213 42.3544 115.31万 -4.82%
2022-09-18 43.2609 44.6211 42.5178 44.5495 113.45万 2.98%
2022-09-17 43.4206 46.0926 40.07 43.2383 221.54万 -0.42%
2022-09-16 47.3459 47.3671 43.0636 43.4167 313.99万 -8.3%
2022-09-15 41.3364 47.4202 41.3346 47.3671 313.07万 14.59%
2022-09-14 47.6521 48.1138 41.1183 41.3656 327.31万 -13.19%
2022-09-13 50.5395 51.2282 47.6084 47.6346 377.79万 -5.75%
2022-09-12 50.8113 54.0473 48.3314 50.5813 360.07万 -0.45%
2022-09-11 53.8889 53.9288 50.4931 50.7866 173.49万 -5.76%
2022-09-10 51.9906 54.3191 51.6626 53.7686 140.28万 3.42%
2022-09-09 49.434 54.0495 49.3201 52.0275 130.54万 5.25%
2022-09-08 50.1977 50.6033 46.259 49.3237 114.99万 -1.74%
2022-09-07 51.2604 52.219 48.8811 50.2216 114.95万 -2.03%
2022-09-06 54.6357 56.7993 49.226 51.2904 136.25万 -6.12%
2022-09-05 50.4009 55.0061 50.3367 54.6334 117.67万 8.4%
2022-09-04 51.3183 51.3431 48.9025 50.5636 115.39万 -1.47%
2022-09-03 47.3846 51.6008 47.2879 51.1051 108.76万 7.85%
2022-09-02 46.2762 50.0039 45.8932 47.5751 120.77万 2.81%
2022-09-01 44.4469 49.2051 42.3578 46.2432 105.97万 4.04%
2022-08-31 41.617 46.2158 41.617 44.4436 83.01万 6.79%
2022-08-30 41.6559 42.6441 38.8477 41.7489 82.39万 0.22%
2022-08-29 36.2171 41.6602 36.0869 41.6559 79.91万 15.02%
2022-08-28 38.3046 38.4135 35.2958 36.2289 85.58万 -5.42%
2022-08-27 41.566 42.845 38.1648 38.213 82.73万 -8.07%
2022-08-26 41.5972 41.9016 40.2008 41.5726 97.66万 -0.06%
2022-08-25 41.0394 42.6109 40.3878 41.5149 92.68万 1.16%
2022-08-24 36.6717 41.1434 36.6043 41.0511 95.22万 11.94%
2022-08-23 34.264 37.2445 34.0482 36.8006 77.85万 7.4%
2022-08-22 33.8793 34.2699 31.7376 34.2699 81.33万 1.15%
2022-08-21 31.4739 34.3038 31.4739 33.8835 77.15万 7.66%
2022-08-20 34.9322 35.5304 29.905 31.4768 68.63万 -9.89%
2022-08-19 31.4438 34.9362 31.3777 34.9362 84.6万 11.11%
2022-08-18 37.2923 37.5564 30.9359 31.4122 76.35万 -15.77%
2022-08-17 37.2462 38.0299 36.8462 37.4224 80.02万 0.47%
2022-08-16 37.4695 39.1254 34.8612 37.3839 78.5万 -0.23%
2022-08-15 40.6255 41.0945 37.0261 37.4467 79.12万 -7.82%
2022-08-14 42.8184 44.7718 38.7452 40.6272 84.48万 -5.12%
2022-08-13 45.4364 45.6604 42.2983 42.8192 80.1万 -5.76%
2022-08-12 44.6715 46.9344 44.6097 45.4355 86.83万 1.71%
2022-08-11 41.0422 45.4933 39.9719 44.6685 98.98万 8.84%
2022-08-10 46.4056 46.4746 40.6885 40.9204 100.42万 -11.82%
2022-08-09 43.3454 47.709 43.1167 46.1148 107.41万 6.39%
2022-08-08 44.324 44.6453 41.2538 43.567 91.71万 -1.71%
2022-08-07 43.4218 45.2265 42.7218 44.3809 94.86万 2.21%
2022-08-06 40.9166 45.0939 38.6193 43.485 97.02万 6.28%
2022-08-05 44.2667 44.6333 40.8036 41.1055 90.91万 -7.14%
2022-08-04 41.021 44.9856 36.3008 44.1264 123.58万 7.57%
2022-08-03 40.982 42.1629 37.8565 41.0097 96.95万 0.07%
2022-08-02 39.6957 42.633 37.7773 40.9513 64.52万 3.16%
2022-08-01 37.3741 41.4356 35.2104 39.6956 33.8万 6.21%
2022-07-31 32.5574 38.6965 29.9371 37.2711 42.64万 14.48%
2022-07-30 31.0028 32.7389 30.2341 32.354 26.07万 4.36%
2022-07-29 27.3554 31.3804 27.0121 31.2823 24.53万 14.36%
2022-07-28 23.4916 27.9588 23.0577 27.3558 24.74万 16.45%
2022-07-27 25.7621 26.3922 23.0014 23.7631 23.63万 -7.76%
2022-07-26 29.0409 29.0409 24.6346 25.6501 25.35万 -11.68%
2022-07-25 25.5201 29.9084 25.048 28.9774 28.18万 13.55%
2022-07-24 28.6695 28.7168 25.3531 25.7862 23.07万 -10.06%
2022-07-23 25.357 30.71 25.216 28.6718 24.45万 13.07%
2022-07-22 28.9791 29.8622 25.1143 25.3236 23.88万 -12.61%
2022-07-21 31.0505 32.164 27.9966 28.7642 27.65万 -7.36%
2022-07-20 30.2483 31.6863 30.0474 31.1326 38.47万 2.92%
2022-07-19 28.1257 29.9451 25.9273 29.9177 396.98万 6.37%
2022-07-17 30.2171 34.7226 28.9236 33.2236 33.53万 9.95%
2022-07-16 28.4155 31.2659 27.7624 30.2304 37.95万 6.39%
2022-07-15 29.6922 29.6922 26.2473 28.5283 44.88万 -3.92%
2022-07-14 24.0124 29.7182 23.8355 29.7182 59.12万 23.76%
2022-07-13 21.5207 27.1809 20.7573 23.8861 41.63万 10.99%
2022-07-12 21.5207 27.1809 20.7573 21.6778 42.29万 0.73%
2022-07-11 21.5207 27.1809 20.7573 25.4801 39.82万 18.4%
2022-07-10 21.5207 27.1809 20.7573 26.2426 34.71万 21.94%
2022-07-09 20.9321 23.5264 20.6447 21.3916 32.83万 2.2%
2022-07-08 17.9173 21.1139 17.8653 20.6526 33.92万 15.27%
2022-07-07 16.5484 18.2194 16.5139 18.023 1038.84万 8.91%
2022-07-06 17.1838 17.7515 16.5484 16.6181 788.82万 -3.29%
2022-07-05 16.0557 17.1925 15.6253 17.1836 117.89万 7.02%
2022-07-04 16.3448 17.1937 15.776 16.0557 103.4万 -1.77%
2022-07-03 15.3915 16.345 15.3884 16.3448 97.51万 6.19%
2022-07-02 14.9466 17.2876 14.9022 15.3916 89.33万 2.98%
2022-07-01 17.4776 17.8366 14.8021 14.9465 105.45万 -14.48%
2022-06-30 19.634 20.4095 17.0697 17.4776 156.5万 -10.98%
2022-06-29 18.6146 29.7988 17.8701 19.634 161.6万 5.48%
2022-06-28 19.7663 23.4782 18.2593 18.6146 140万 -5.83%
2022-06-27 18.0506 21.2799 18.0302 19.7665 137.23万 9.51%
2022-06-26 17.4965 19.3526 17.4885 18.0476 113.22万 3.15%
2022-06-25 17.4891 17.5058 16.7387 17.4968 108.2万 0.04%
2022-06-24 17.6358 17.6358 16.0529 17.4892 108.36万 -0.83%
2022-06-23 18.4515 18.4547 16.4043 17.6356 112.26万 -4.42%
2022-06-22 17.7464 18.4519 15.9631 18.4515 123.15万 3.97%
2022-06-21 14.8178 18.1256 14.8145 17.7466 115.72万 19.77%
2022-06-20 14.305 15.0365 12.5197 14.8179 106.94万 3.59%
2022-06-19 13.9495 16.2698 13.9489 14.3049 95.88万 2.55%
2022-06-18 14.0908 15.8201 12.8739 13.9495 90.48万 -1%
2022-06-17 13.4318 15.3658 13.2729 14.0907 101.26万 4.91%
2022-06-16 14.4608 14.7911 11.614 13.4319 99.32万 -7.12%
2022-06-15 14.1841 14.8382 12.1198 14.4611 103.67万 1.95%
2022-06-14 17.1682 17.392 13.2207 14.1841 324.59万 -17.38%
2022-06-13 15.3986 17.2156 14.81 17.2136 646.13万 11.79%
2022-06-12 18.5869 18.6844 14.6749 15.2289 540.51万 -18.07%
2022-06-11 19.3118 19.9701 18.036 18.5651 388.57万 -3.87%
2022-06-10 20.6126 20.8167 19.2978 19.4952 658.11万 -5.42%
2022-06-09 19.9005 21.2917 19.4475 20.5951 472.71万 3.49%
2022-06-08 23.3227 23.3228 18.9934 19.5002 354.91万 -16.39%
2022-06-07 21.6508 23.417 21.1933 23.1363 293.82万 6.86%
2022-06-06 20.8815 21.9963 20.6563 21.6636 338.69万 3.75%
2022-06-05 21.0427 21.9263 20.4307 21.0483 2876.53万 0.03%
2022-06-04 18.7738 21.6477 18.7362 21.3961 2927.96万 13.97%
2022-06-03 20.3287 20.3694 18.1906 19.1418 1986.17万 -5.84%
2022-06-02 21.3965 21.3999 19.839 20.365 1299.6万 -4.82%
2022-06-01 21.5563 22.634 21.3779 21.3965 50.47万 -0.74%
2022-05-31 19.2971 21.5761 19.2967 21.5563 48.03万 11.71%
2022-05-30 18.6811 19.3107 18.6112 19.2971 41.25万 3.3%
2022-05-29 18.5226 18.7366 17.9341 18.6812 62.55万 0.86%
2022-05-28 19.7746 20.5101 18.1167 18.5226 68.41万 -6.33%
2022-05-27 20.7379 21.2641 18.7907 19.7746 70.7万 -4.65%
2022-05-26 19.6449 20.9058 19.3989 20.7379 53.34万 5.56%
2022-05-25 21.0698 21.4619 19.4915 19.6349 52.35万 -6.81%
2022-05-24 19.8421 21.0708 19.8294 21.0698 62.39万 6.19%
2022-05-23 18.314 19.9627 18.3121 19.8427 74.38万 8.35%
2022-05-22 18.4664 18.4989 17.9052 18.3552 56.75万 -0.6%
2022-05-21 18.866 19.1864 18.4643 18.4661 60.71万 -2.12%
2022-05-20 19.2638 19.267 17.8036 18.8687 54.36万 -2.05%
2022-05-19 21.1805 21.3594 19.2634 19.2638 48.41万 -9.05%
2022-05-18 19.9884 21.2889 19.8289 21.1805 61.29万 5.96%
2022-05-17 21.726 22.264 19.9876 19.9887 50.04万 -8%
2022-05-16 19.7692 21.7904 19.7584 21.726 54.02万 9.9%
2022-05-15 23.1615 23.1675 19.7504 19.7692 45.06万 -14.65%
2022-05-14 19.4009 23.2743 19.3525 23.1613 54.96万 19.38%
2022-05-13 27.7384 27.9254 14.747 19.3594 56.55万 -30.21%
2022-05-12 28.6138 28.6215 24.3668 27.7385 70.27万 -3.06%
2022-05-11 26.625 29.2707 24.3624 28.6138 64.27万 7.47%
2022-05-10 27.6889 28.3967 26.1862 26.625 66.52万 -3.84%
2022-05-09 28.6313 28.6449 27.4207 27.6889 71.4万 -3.29%
2022-05-08 30.2515 30.345 27.8648 28.6313 68.59万 -5.36%
2022-05-07 28.0522 31.5121 27.8354 30.2517 69.07万 7.84%
2022-05-06 28.9547 32.9296 28.0476 28.0476 65.29万 -3.13%
2022-05-05 28.0081 28.968 27.2078 28.9547 69.5万 3.38%
2022-05-04 25.8829 28.0266 25.8829 28.0082 65.42万 8.21%
2022-05-03 26.0955 27.4395 25.6878 25.8829 61.72万 -0.81%
2022-05-02 27.2918 27.2918 25.5639 26.0955 58.26万 -4.38%
2022-05-01 28.6256 28.6322 27.2899 27.2899 57.74万 -4.67%
2022-04-30 29.2821 29.9318 28.5805 28.6257 60.81万 -2.24%
2022-04-29 29.6398 29.9239 29.1926 29.2725 71.87万 -1.24%
2022-04-28 30.6179 30.6179 28.9314 29.64 66.96万 -3.19%
2022-04-27 30.2979 33.1431 30.297 30.5784 77.36万 0.93%
2022-04-26 31.8752 31.9145 28.5185 30.2979 72.58万 -4.95%
2022-04-25 33.7327 33.7346 29.3117 31.8752 90.7万 -5.51%
2022-04-24 34.9186 34.9198 33.6976 33.7327 73.92万 -3.4%
2022-04-23 36.9486 36.966 34.5771 34.9186 81.56万 -5.49%
2022-04-22 35.867 37.0455 35.717 36.9487 94.93万 3.02%
2022-04-21 38.0533 38.6818 35.6267 35.867 105.49万 -5.75%
2022-04-20 34.4924 38.1496 34.4123 38.0521 104.92万 10.32%
2022-04-19 36.085 36.2092 33.688 34.4917 86.82万 -4.42%
2022-04-18 35.7941 36.1664 35.7425 36.0858 83.92万 0.81%
2022-04-17 34.5726 35.9163 34.5703 35.7945 102.22万 3.53%
2022-04-16 35.3173 35.3875 34.5623 34.5726 90.47万 -2.11%
2022-04-15 36.1037 39.4224 35.2405 35.3173 95.86万 -2.18%
2022-04-14 33.8968 36.1041 33.8226 36.1037 98.5万 6.51%

回顶部