Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GALUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jun 2024 | 2.17 | -0.070 | -3.12% | 2.24 | 2.24 | 2.17 | 12,539.00 |
| 21 Jun 2024 | 2.24 | -0.020 | -1.02% | 2.27 | 2.31 | 2.19 | 49,312.00 |
| 20 Jun 2024 | 2.26 | 0.060 | 2.86% | 2.20 | 2.39 | 2.19 | 39,149.00 |
| 19 Jun 2024 | 2.20 | -0.030 | -1.34% | 2.23 | 2.28 | 2.16 | 45,342.00 |
| 18 Jun 2024 | 2.23 | -0.230 | -9.35% | 2.46 | 2.46 | 2.11 | 76,314.00 |
| 17 Jun 2024 | 2.46 | -0.270 | -9.82% | 2.73 | 2.75 | 2.42 | 46,391.00 |
| 16 Jun 2024 | 2.73 | 0.040 | 1.68% | 2.69 | 2.75 | 2.64 | 19,372.00 |
| 15 Jun 2024 | 2.68 | 0.030 | 1.09% | 2.66 | 2.73 | 2.66 | 19,236.00 |
| 14 Jun 2024 | 2.66 | -0.140 | -4.84% | 2.80 | 2.86 | 2.60 | 33,462.00 |
| 13 Jun 2024 | 2.79 | -0.120 | -4.12% | 2.91 | 2.95 | 2.73 | 45,243.00 |
| 12 Jun 2024 | 2.91 | -0.010 | -0.41% | 2.93 | 3.08 | 2.85 | 41,264.00 |
| 11 Jun 2024 | 2.92 | -0.150 | -4.73% | 3.07 | 3.10 | 2.87 | 41,117.00 |
| 10 Jun 2024 | 3.07 | -0.080 | -2.45% | 3.14 | 3.16 | 3.05 | 21,788.00 |
| 09 Jun 2024 | 3.14 | 0.070 | 2.41% | 3.08 | 3.17 | 3.06 | 14,113.00 |
| 08 Jun 2024 | 3.07 | -0.190 | -5.89% | 3.25 | 3.28 | 3.03 | 25,256.00 |
| 07 Jun 2024 | 3.26 | -0.350 | -9.66% | 3.61 | 3.63 | 3.06 | 100,790.00 |
| 06 Jun 2024 | 3.61 | -0.190 | -5.07% | 3.80 | 3.81 | 3.60 | 55,502.00 |
| 05 Jun 2024 | 3.80 | 0.120 | 3.12% | 3.68 | 3.85 | 3.66 | 87,278.00 |
| 04 Jun 2024 | 3.69 | 0.090 | 2.61% | 3.59 | 3.69 | 3.56 | 81,933.00 |
| 03 Jun 2024 | 3.60 | -0.010 | -0.17% | 3.59 | 3.73 | 3.54 | 100,782.00 |
| 02 Jun 2024 | 3.60 | 0.030 | 0.81% | 3.57 | 3.70 | 3.57 | 86,216.00 |
| 01 Jun 2024 | 3.57 | -0.100 | -2.62% | 3.66 | 3.67 | 3.56 | 31,070.00 |
| 31 May 2024 | 3.67 | -0.080 | -2.11% | 3.75 | 3.78 | 3.57 | 81,145.00 |
| 30 May 2024 | 3.75 | -0.220 | -5.55% | 3.96 | 4.00 | 3.59 | 72,036.00 |
| 29 May 2024 | 3.97 | -0.030 | -0.75% | 4.00 | 4.24 | 3.60 | 117,424.00 |
| 28 May 2024 | 4.00 | -0.010 | -0.17% | 4.00 | 4.15 | 3.85 | 80,778.00 |
| 27 May 2024 | 4.00 | 0.400 | 11.10% | 3.60 | 4.06 | 3.60 | 130,546.00 |
| 26 May 2024 | 3.60 | -0.050 | -1.37% | 3.65 | 3.76 | 3.57 | 37,039.00 |
| 25 May 2024 | 3.65 | 0.010 | 0.38% | 3.64 | 3.72 | 3.62 | 31,634.00 |
| 24 May 2024 | 3.64 | 0.090 | 2.54% | 3.56 | 3.65 | 3.47 | 43,976.00 |
| 23 May 2024 | 3.55 | 0.030 | 0.97% | 3.52 | 3.58 | 3.34 | 122,960.00 |
| 22 May 2024 | 3.52 | -0.130 | -3.64% | 3.66 | 3.67 | 3.49 | 181,181.00 |
| 21 May 2024 | 3.65 | -0.100 | -2.64% | 3.76 | 3.84 | 3.62 | 325,409.00 |
| 20 May 2024 | 3.75 | 0.360 | 10.63% | 3.39 | 3.76 | 3.36 | 52,105.00 |
| 19 May 2024 | 3.39 | -0.140 | -3.94% | 3.51 | 3.56 | 3.37 | 15,907.00 |
| 18 May 2024 | 3.53 | 0.020 | 0.63% | 3.50 | 3.58 | 3.46 | 13,630.00 |
| 17 May 2024 | 3.51 | 0.090 | 2.73% | 3.41 | 3.57 | 3.41 | 27,834.00 |
| 16 May 2024 | 3.41 | -0.040 | -1.04% | 3.45 | 3.51 | 3.29 | 28,319.00 |
| 15 May 2024 | 3.45 | 0.310 | 9.74% | 3.15 | 3.48 | 3.13 | 43,860.00 |
| 14 May 2024 | 3.14 | -0.090 | -2.63% | 3.23 | 3.26 | 3.09 | 25,440.00 |
| 13 May 2024 | 3.23 | -0.090 | -2.71% | 3.32 | 3.36 | 3.14 | 43,645.00 |
| 12 May 2024 | 3.32 | 0.030 | 0.88% | 3.29 | 3.40 | 3.27 | 30,491.00 |
| 11 May 2024 | 3.29 | 0.090 | 2.94% | 3.18 | 3.40 | 3.14 | 74,585.00 |
| 10 May 2024 | 3.19 | -0.180 | -5.25% | 3.36 | 3.46 | 3.12 | 55,371.00 |
| 09 May 2024 | 3.37 | 0.020 | 0.57% | 3.35 | 3.46 | 3.32 | 33,646.00 |
| 08 May 2024 | 3.35 | -0.210 | -5.95% | 3.57 | 3.57 | 3.35 | 45,115.00 |
| 07 May 2024 | 3.56 | -0.140 | -3.78% | 3.71 | 3.81 | 3.56 | 41,866.00 |
| 06 May 2024 | 3.70 | -0.010 | -0.35% | 3.72 | 3.89 | 3.68 | 50,218.00 |
| 05 May 2024 | 3.72 | 0.010 | 0.19% | 3.71 | 3.76 | 3.62 | 66,799.00 |
| 04 May 2024 | 3.71 | 0.010 | 0.30% | 3.70 | 3.77 | 3.67 | 47,653.00 |
| 03 May 2024 | 3.70 | 0.170 | 4.88% | 3.53 | 3.77 | 3.48 | 71,630.00 |
| 02 May 2024 | 3.53 | -0.090 | -2.38% | 3.61 | 3.62 | 3.50 | 42,877.00 |
| 01 May 2024 | 3.61 | 0.120 | 3.35% | 3.51 | 3.65 | 3.34 | 136,166.00 |
| 30 Abr 2024 | 3.50 | -0.030 | -0.88% | 3.55 | 3.55 | 3.32 | 200,162.00 |
| 29 Abr 2024 | 3.53 | -0.280 | -7.45% | 3.81 | 3.91 | 3.36 | 587,694.00 |
| 28 Abr 2024 | 3.81 | -0.810 | -17.48% | 4.64 | 4.87 | 3.78 | 247,792.00 |
| 27 Abr 2024 | 4.62 | 0.080 | 1.83% | 4.52 | 4.70 | 4.31 | 116,382.00 |
| 26 Abr 2024 | 4.54 | 0.280 | 6.51% | 4.26 | 4.63 | 4.18 | 113,583.00 |
| 25 Abr 2024 | 4.26 | -0.340 | -7.48% | 4.57 | 4.81 | 4.15 | 138,068.00 |
| 24 Abr 2024 | 4.60 | 0.020 | 0.48% | 4.59 | 5.08 | 4.43 | 157,423.00 |
| 23 Abr 2024 | 4.58 | -0.020 | -0.39% | 4.59 | 4.67 | 4.51 | 67,607.00 |
| 22 Abr 2024 | 4.60 | 0.310 | 7.28% | 4.29 | 4.97 | 4.27 | 197,720.00 |
| 21 Abr 2024 | 4.29 | 0.170 | 4.13% | 4.10 | 4.39 | 4.07 | 26,168.00 |
| 20 Abr 2024 | 4.12 | 0.450 | 12.15% | 3.66 | 4.12 | 3.58 | 34,947.00 |
| 19 Abr 2024 | 3.67 | 0.260 | 7.62% | 3.40 | 3.86 | 3.12 | 64,321.00 |
| 18 Abr 2024 | 3.41 | -0.150 | -4.08% | 3.55 | 3.61 | 3.35 | 68,245.00 |
| 17 Abr 2024 | 3.56 | -0.430 | -10.79% | 3.96 | 4.09 | 3.51 | 62,816.00 |
| 16 Abr 2024 | 3.99 | -0.050 | -1.34% | 3.99 | 4.15 | 3.77 | 77,182.00 |
| 15 Abr 2024 | 4.04 | 0.190 | 4.99% | 3.83 | 4.31 | 3.71 | 68,679.00 |
| 14 Abr 2024 | 3.85 | 0.040 | 1.05% | 3.80 | 4.06 | 3.52 | 98,723.00 |
| 13 Abr 2024 | 3.81 | -0.550 | -12.60% | 4.38 | 4.78 | 3.25 | 127,785.00 |
| 12 Abr 2024 | 4.36 | -0.400 | -8.43% | 4.75 | 5.01 | 4.10 | 132,011.00 |
| 11 Abr 2024 | 4.76 | 0.340 | 7.70% | 4.42 | 5.01 | 4.39 | 72,811.00 |
| 10 Abr 2024 | 4.42 | -0.020 | -0.45% | 4.42 | 4.48 | 4.22 | 41,552.00 |
| 09 Abr 2024 | 4.44 | -0.130 | -2.89% | 4.57 | 5.01 | 4.42 | 136,804.00 |
| 08 Abr 2024 | 4.57 | 0.130 | 2.86% | 4.43 | 4.61 | 4.31 | 27,919.00 |
| 07 Abr 2024 | 4.44 | 0.060 | 1.25% | 4.39 | 4.49 | 4.34 | 14,720.00 |
| 06 Abr 2024 | 4.39 | 0.110 | 2.69% | 4.27 | 4.43 | 4.27 | 24,167.00 |
| 05 Abr 2024 | 4.27 | -0.200 | -4.43% | 4.46 | 4.46 | 4.12 | 29,447.00 |
| 04 Abr 2024 | 4.47 | 0.080 | 1.85% | 4.38 | 4.59 | 4.27 | 25,979.00 |
| 03 Abr 2024 | 4.39 | 0.030 | 0.73% | 4.36 | 4.52 | 4.22 | 54,558.00 |
| 02 Abr 2024 | 4.36 | -0.370 | -7.73% | 4.72 | 4.76 | 4.21 | 263,042.00 |
| 01 Abr 2024 | 4.72 | -0.220 | -4.37% | 4.95 | 5.10 | 4.59 | 127,173.00 |
| 31 Mar 2024 | 4.94 | 0.110 | 2.32% | 4.82 | 5.03 | 4.76 | 30,306.00 |
| 30 Mar 2024 | 4.83 | -0.170 | -3.36% | 4.99 | 5.04 | 4.78 | 21,145.00 |
| 29 Mar 2024 | 4.99 | -0.090 | -1.75% | 5.08 | 5.20 | 4.93 | 44,570.00 |
| 28 Mar 2024 | 5.08 | -0.080 | -1.57% | 5.15 | 5.30 | 5.02 | 73,528.00 |
| 27 Mar 2024 | 5.16 | -0.250 | -4.62% | 5.41 | 5.49 | 5.11 | 57,039.00 |
| 26 Mar 2024 | 5.41 | -0.200 | -3.55% | 5.62 | 5.85 | 5.32 | 114,189.00 |
| 25 Mar 2024 | 5.61 | 0.040 | 0.65% | 5.57 | 5.71 | 5.42 | 137,819.00 |
| 24 Mar 2024 | 5.58 | 0.380 | 7.31% | 5.02 | 5.86 | 5.02 | 241,417.00 |
| 23 Mar 2024 | 5.20 | 0.260 | 5.22% | 4.92 | 5.44 | 4.89 | 171,125.00 |
![Logo de Glaxe [Project Galaxy] (GALUSD).](/common/images/company/COIN_GALUSD.png){kind=small}
![Gráfica de la cotización de Glaxe [Project Galaxy] (GALUSD).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
