GIVX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 0.75 | -0.01 | -1.32% | 0.75 | 0.75 | 0.72 | 92,000 |
24 Jun 2024 | 0.76 | 0.01 | 1.33% | 0.75 | 0.77 | 0.75 | 46,100 |
21 Jun 2024 | 0.75 | 0.01 | 1.35% | 0.72 | 0.76 | 0.72 | 179,500 |
20 Jun 2024 | 0.74 | 0.02 | 2.78% | 0.72 | 0.74 | 0.72 | 126,000 |
19 Jun 2024 | 0.72 | 0.00 | 0.00% | 0.72 | 0.72 | 0.72 | 66,500 |
18 Jun 2024 | 0.72 | 0.02 | 2.86% | 0.70 | 0.72 | 0.70 | 42,500 |
17 Jun 2024 | 0.70 | -0.01 | -1.41% | 0.71 | 0.72 | 0.70 | 32,000 |
14 Jun 2024 | 0.71 | -0.01 | -1.39% | 0.72 | 0.73 | 0.70 | 42,500 |
13 Jun 2024 | 0.72 | -0.02 | -2.70% | 0.75 | 0.75 | 0.71 | 303,002 |
12 Jun 2024 | 0.74 | 0.00 | 0.00% | 0.75 | 0.75 | 0.74 | 24,500 |
11 Jun 2024 | 0.74 | -0.02 | -2.63% | 0.76 | 0.76 | 0.74 | 19,500 |
10 Jun 2024 | 0.76 | 0.02 | 2.70% | 0.75 | 0.77 | 0.75 | 86,500 |
07 Jun 2024 | 0.74 | -0.02 | -2.63% | 0.76 | 0.77 | 0.74 | 166,000 |
06 Jun 2024 | 0.76 | 0.00 | 0.00% | 0.75 | 0.76 | 0.75 | 31,500 |
05 Jun 2024 | 0.76 | -0.01 | -1.30% | 0.76 | 0.77 | 0.76 | 44,790 |
04 Jun 2024 | 0.77 | 0.00 | 0.00% | 0.77 | 0.78 | 0.77 | 53,000 |
03 Jun 2024 | 0.77 | 0.00 | 0.00% | 0.76 | 0.77 | 0.75 | 78,830 |
31 May 2024 | 0.77 | 0.00 | 0.00% | 0.77 | 0.77 | 0.77 | 23,500 |
30 May 2024 | 0.77 | 0.00 | 0.00% | 0.78 | 0.78 | 0.77 | 37,500 |
29 May 2024 | 0.77 | 0.00 | 0.00% | 0.77 | 0.78 | 0.77 | 7,000 |
28 May 2024 | 0.77 | 0.01 | 1.32% | 0.76 | 0.77 | 0.74 | 44,000 |
27 May 2024 | 0.76 | -0.01 | -1.30% | 0.77 | 0.77 | 0.76 | 12,000 |
24 May 2024 | 0.77 | 0.02 | 2.67% | 0.75 | 0.77 | 0.75 | 19,002 |
23 May 2024 | 0.75 | -0.01 | -1.32% | 0.76 | 0.77 | 0.74 | 92,000 |
22 May 2024 | 0.76 | -0.03 | -3.80% | 0.78 | 0.78 | 0.76 | 98,425 |
21 May 2024 | 0.79 | 0.05 | 6.76% | 0.72 | 0.81 | 0.72 | 198,435 |
17 May 2024 | 0.74 | -0.02 | -2.63% | 0.75 | 0.75 | 0.73 | 148,000 |
16 May 2024 | 0.76 | 0.00 | 0.00% | 0.76 | 0.77 | 0.74 | 34,625 |
15 May 2024 | 0.76 | -0.01 | -1.30% | 0.76 | 0.77 | 0.76 | 9,500 |
14 May 2024 | 0.77 | 0.01 | 1.32% | 0.75 | 0.77 | 0.75 | 14,200 |
13 May 2024 | 0.76 | -0.01 | -1.30% | 0.76 | 0.77 | 0.74 | 56,000 |
10 May 2024 | 0.77 | 0.00 | 0.00% | 0.77 | 0.77 | 0.76 | 13,500 |
09 May 2024 | 0.77 | 0.00 | 0.00% | 0.78 | 0.78 | 0.77 | 27,750 |
08 May 2024 | 0.77 | -0.01 | -1.28% | 0.77 | 0.79 | 0.76 | 44,225 |
07 May 2024 | 0.78 | -0.01 | -1.27% | 0.79 | 0.80 | 0.78 | 21,521 |
06 May 2024 | 0.79 | -0.01 | -1.25% | 0.80 | 0.81 | 0.79 | 8,000 |
03 May 2024 | 0.80 | 0.00 | 0.00% | 0.81 | 0.81 | 0.78 | 61,725 |
02 May 2024 | 0.80 | -0.01 | -1.23% | 0.81 | 0.81 | 0.80 | 63,000 |
01 May 2024 | 0.81 | -0.01 | -1.22% | 0.81 | 0.82 | 0.81 | 13,000 |
30 Abr 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.80 | 23,000 |
29 Abr 2024 | 0.82 | 0.00 | 0.00% | 0.81 | 0.82 | 0.81 | 8,250 |
26 Abr 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0 |
25 Abr 2024 | 0.82 | -0.03 | -3.53% | 0.85 | 0.85 | 0.82 | 44,500 |
24 Abr 2024 | 0.85 | 0.02 | 2.41% | 0.84 | 0.90 | 0.84 | 22,550 |
23 Abr 2024 | 0.83 | 0.03 | 3.75% | 0.79 | 0.83 | 0.79 | 51,000 |
22 Abr 2024 | 0.80 | -0.02 | -2.44% | 0.81 | 0.81 | 0.78 | 24,600 |
19 Abr 2024 | 0.82 | -0.01 | -1.20% | 0.82 | 0.82 | 0.81 | 34,075 |
18 Abr 2024 | 0.83 | 0.01 | 1.22% | 0.81 | 0.83 | 0.81 | 7,500 |
17 Abr 2024 | 0.82 | -0.01 | -1.20% | 0.84 | 0.84 | 0.82 | 34,200 |
16 Abr 2024 | 0.83 | 0.00 | 0.00% | 0.82 | 0.83 | 0.81 | 66,000 |
15 Abr 2024 | 0.83 | 0.00 | 0.00% | 0.84 | 0.84 | 0.83 | 46,350 |
12 Abr 2024 | 0.83 | 0.00 | 0.00% | 0.84 | 0.84 | 0.82 | 26,000 |
11 Abr 2024 | 0.83 | 0.00 | 0.00% | 0.82 | 0.84 | 0.82 | 45,600 |
10 Abr 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.84 | 0.83 | 48,500 |
09 Abr 2024 | 0.83 | -0.01 | -1.19% | 0.84 | 0.85 | 0.83 | 563,000 |
08 Abr 2024 | 0.84 | -0.02 | -2.33% | 0.87 | 0.87 | 0.83 | 117,923 |
05 Abr 2024 | 0.86 | -0.01 | -1.15% | 0.87 | 0.87 | 0.86 | 56,500 |
04 Abr 2024 | 0.87 | -0.02 | -2.25% | 0.89 | 0.90 | 0.87 | 44,500 |
03 Abr 2024 | 0.89 | -0.02 | -2.20% | 0.91 | 0.91 | 0.88 | 34,549 |
02 Abr 2024 | 0.91 | 0.03 | 3.41% | 0.87 | 0.92 | 0.87 | 46,620 |
01 Abr 2024 | 0.88 | -0.05 | -5.38% | 0.91 | 0.91 | 0.88 | 77,816 |
28 Mar 2024 | 0.93 | 0.02 | 2.20% | 0.92 | 0.94 | 0.92 | 31,600 |