Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GALBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.00003679 | -0.00000093 | -2.47% | 0.00003707 | 0.00003727 | 0.00003651 | 84,574.00 |
| 25 Jun 2024 | 0.00003772 | -0.00000019 | -0.50% | 0.00003744 | 0.00003870 | 0.00003671 | 15,259.00 |
| 24 Jun 2024 | 0.00003791 | 0.00000400 | 11.70% | 0.00003435 | 0.00003808 | 0.00003362 | 69,408.00 |
| 23 Jun 2024 | 0.00003420 | -0.00000033 | -0.96% | 0.00003479 | 0.00003577 | 0.00003404 | 47,211.00 |
| 22 Jun 2024 | 0.00003453 | -0.00000021 | -0.60% | 0.00003488 | 0.00003488 | 0.00003390 | 6,648.00 |
| 21 Jun 2024 | 0.00003474 | -0.00000053 | -1.50% | 0.00003482 | 0.00003588 | 0.00003442 | 39,119.00 |
| 20 Jun 2024 | 0.00003527 | 0.00000100 | 2.95% | 0.00003420 | 0.00003937 | 0.00003379 | 32,512.00 |
| 19 Jun 2024 | 0.00003387 | -0.00000019 | -0.56% | 0.00003406 | 0.00003509 | 0.00003334 | 26,446.00 |
| 18 Jun 2024 | 0.00003406 | -0.00000300 | -8.07% | 0.00003719 | 0.00003719 | 0.00003252 | 37,612.00 |
| 17 Jun 2024 | 0.00003719 | -0.00000400 | -9.75% | 0.00004069 | 0.00004086 | 0.00003683 | 49,230.00 |
| 16 Jun 2024 | 0.00004104 | -0.00000008 | -0.19% | 0.00004042 | 0.00004110 | 0.00003991 | 6,740.00 |
| 15 Jun 2024 | 0.00004112 | 0.00000087 | 2.16% | 0.00004025 | 0.00004112 | 0.00003993 | 12,552.00 |
| 14 Jun 2024 | 0.00004025 | -0.00000100 | -2.41% | 0.00004155 | 0.00004266 | 0.00003962 | 37,973.00 |
| 13 Jun 2024 | 0.00004152 | -0.00000200 | -4.65% | 0.00004277 | 0.00004314 | 0.00004082 | 23,848.00 |
| 12 Jun 2024 | 0.00004303 | -0.00000040 | -0.92% | 0.00004343 | 0.00004443 | 0.00004236 | 26,836.00 |
| 11 Jun 2024 | 0.00004343 | -0.00000067 | -1.52% | 0.00004427 | 0.00004575 | 0.00004343 | 37,327.00 |
| 10 Jun 2024 | 0.00004410 | -0.00000100 | -2.21% | 0.00004491 | 0.00004668 | 0.00004387 | 22,253.00 |
| 09 Jun 2024 | 0.00004535 | 0.00000078 | 1.75% | 0.00004457 | 0.00004548 | 0.00004422 | 41,912.00 |
| 08 Jun 2024 | 0.00004457 | -0.00000200 | -4.28% | 0.00004671 | 0.00004755 | 0.00004360 | 16,225.00 |
| 07 Jun 2024 | 0.00004672 | -0.00000400 | -7.87% | 0.00005134 | 0.00005160 | 0.00004400 | 77,364.00 |
| 06 Jun 2024 | 0.00005080 | -0.00000300 | -5.62% | 0.00005340 | 0.00005377 | 0.00005080 | 17,772.00 |
| 05 Jun 2024 | 0.00005340 | 0.00000089 | 1.69% | 0.00005266 | 0.00005398 | 0.00005187 | 35,067.00 |
| 04 Jun 2024 | 0.00005251 | 0.00000068 | 1.31% | 0.00005189 | 0.00005292 | 0.00005111 | 11,675.00 |
| 03 Jun 2024 | 0.00005183 | -0.00000200 | -3.73% | 0.00005295 | 0.00005455 | 0.00005175 | 27,111.00 |
| 02 Jun 2024 | 0.00005358 | 0.00000064 | 1.21% | 0.00005294 | 0.00005448 | 0.00005294 | 35,612.00 |
| 01 Jun 2024 | 0.00005294 | -0.00000100 | -1.85% | 0.00005404 | 0.00005426 | 0.00005263 | 47,142.00 |
| 31 May 2024 | 0.00005410 | -0.00000033 | -0.61% | 0.00005487 | 0.00005507 | 0.00005331 | 43,345.00 |
| 30 May 2024 | 0.00005443 | -0.00000300 | -5.19% | 0.00005820 | 0.00005919 | 0.00005331 | 107,461.00 |
| 29 May 2024 | 0.00005777 | -0.00000042 | -0.72% | 0.00005819 | 0.00006252 | 0.00005643 | 52,255.00 |
| 28 May 2024 | 0.00005819 | 0.00000090 | 1.57% | 0.00005724 | 0.00006045 | 0.00005634 | 77,940.00 |
| 27 May 2024 | 0.00005729 | 0.00000400 | 7.54% | 0.00005306 | 0.00005791 | 0.00005251 | 95,665.00 |
| 26 May 2024 | 0.00005308 | 0.00000012 | 0.23% | 0.00005296 | 0.00005398 | 0.00005187 | 15,358.00 |
| 25 May 2024 | 0.00005296 | -0.00000011 | -0.21% | 0.00005307 | 0.00005398 | 0.00005263 | 26,871.00 |
| 24 May 2024 | 0.00005307 | 0.00000040 | 0.76% | 0.00005288 | 0.00005333 | 0.00005182 | 19,272.00 |
| 23 May 2024 | 0.00005267 | 0.00000100 | 1.95% | 0.00005064 | 0.00005267 | 0.00004911 | 29,831.00 |
| 22 May 2024 | 0.00005136 | -0.00000076 | -1.46% | 0.00005205 | 0.00005205 | 0.00005036 | 12,393.00 |
| 21 May 2024 | 0.00005212 | -0.00000036 | -0.69% | 0.00005275 | 0.00005397 | 0.00005212 | 18,183.00 |
| 20 May 2024 | 0.00005248 | 0.00000100 | 1.95% | 0.00005137 | 0.00005398 | 0.00005089 | 44,256.00 |
| 19 May 2024 | 0.00005135 | -0.00000100 | -1.90% | 0.00005223 | 0.00005313 | 0.00005054 | 4,662.00 |
| 18 May 2024 | 0.00005264 | 0.00000042 | 0.80% | 0.00005222 | 0.00005334 | 0.00005185 | 7,654.00 |
| 17 May 2024 | 0.00005222 | -0.00000021 | -0.40% | 0.00005243 | 0.00005296 | 0.00005188 | 18,036.00 |
| 16 May 2024 | 0.00005243 | 0.00000029 | 0.56% | 0.00005239 | 0.00005326 | 0.00004966 | 14,377.00 |
| 15 May 2024 | 0.00005214 | 0.00000093 | 1.82% | 0.00005066 | 0.00005395 | 0.00005066 | 24,804.00 |
| 14 May 2024 | 0.00005121 | 0.00000015 | 0.29% | 0.00005107 | 0.00005161 | 0.00004995 | 9,278.00 |
| 13 May 2024 | 0.00005106 | -0.00000300 | -5.55% | 0.00005404 | 0.00005404 | 0.00005086 | 21,132.00 |
| 12 May 2024 | 0.00005405 | 0.00000025 | 0.46% | 0.00005367 | 0.00005569 | 0.00005367 | 15,016.00 |
| 11 May 2024 | 0.00005380 | 0.00000200 | 3.84% | 0.00005288 | 0.00005569 | 0.00005169 | 38,652.00 |
| 10 May 2024 | 0.00005214 | -0.00000200 | -3.72% | 0.00005351 | 0.00005497 | 0.00005165 | 26,944.00 |
| 09 May 2024 | 0.00005380 | -0.00000086 | -1.57% | 0.00005466 | 0.00005594 | 0.00005351 | 23,628.00 |
| 08 May 2024 | 0.00005466 | -0.00000300 | -5.20% | 0.00005686 | 0.00005696 | 0.00005427 | 32,322.00 |
| 07 May 2024 | 0.00005764 | -0.00000094 | -1.60% | 0.00005858 | 0.00005933 | 0.00005754 | 31,030.00 |
| 06 May 2024 | 0.00005858 | 0.00000051 | 0.88% | 0.00005841 | 0.00006055 | 0.00005757 | 23,452.00 |
| 05 May 2024 | 0.00005807 | -0.00000085 | -1.44% | 0.00005824 | 0.00005846 | 0.00005657 | 39,516.00 |
| 04 May 2024 | 0.00005892 | 0.00000048 | 0.82% | 0.00005844 | 0.00005959 | 0.00005727 | 13,060.00 |
| 03 May 2024 | 0.00005844 | -0.00000100 | -1.68% | 0.00005961 | 0.00006052 | 0.00005839 | 27,795.00 |
| 02 May 2024 | 0.00005961 | -0.00000200 | -3.26% | 0.00006156 | 0.00006316 | 0.00005928 | 38,310.00 |
| 01 May 2024 | 0.00006143 | 0.00000400 | 6.98% | 0.00005773 | 0.00006231 | 0.00005698 | 125,533.00 |
| 30 Abr 2024 | 0.00005727 | 0.00000200 | 3.63% | 0.00005549 | 0.00005811 | 0.00005411 | 163,355.00 |
| 29 Abr 2024 | 0.00005503 | -0.00000600 | -9.89% | 0.00006066 | 0.00006091 | 0.00005354 | 122,977.00 |
| 28 Abr 2024 | 0.00006067 | -0.00001200 | -16.48% | 0.00007256 | 0.00007644 | 0.00005967 | 115,356.00 |
| 27 Abr 2024 | 0.00007281 | 0.00000200 | 2.82% | 0.00007091 | 0.00007403 | 0.00006823 | 157,908.00 |
| 26 Abr 2024 | 0.00007091 | 0.00000400 | 6.00% | 0.00006543 | 0.00007215 | 0.00006501 | 109,601.00 |
| 25 Abr 2024 | 0.00006669 | -0.00000500 | -6.98% | 0.00007109 | 0.00007455 | 0.00006512 | 148,719.00 |
| 24 Abr 2024 | 0.00007162 | 0.00000300 | 4.37% | 0.00006820 | 0.00007912 | 0.00006600 | 213,179.00 |
| 23 Abr 2024 | 0.00006865 | 0.00000049 | 0.72% | 0.00006872 | 0.00007051 | 0.00006742 | 186,789.00 |
| 22 Abr 2024 | 0.00006816 | 0.00000200 | 3.03% | 0.00006646 | 0.00007541 | 0.00006516 | 392,522.00 |
| 21 Abr 2024 | 0.00006593 | 0.00000300 | 4.75% | 0.00006316 | 0.00006786 | 0.00006288 | 55,966.00 |
| 20 Abr 2024 | 0.00006316 | 0.00000600 | 10.42% | 0.00005724 | 0.00006329 | 0.00005642 | 40,567.00 |
| 19 Abr 2024 | 0.00005759 | 0.00000400 | 7.46% | 0.00005337 | 0.00006009 | 0.00005180 | 63,118.00 |
| 18 Abr 2024 | 0.00005359 | -0.00000400 | -6.95% | 0.00005761 | 0.00005816 | 0.00005359 | 38,240.00 |
| 17 Abr 2024 | 0.00005755 | -0.00000500 | -7.95% | 0.00006237 | 0.00006326 | 0.00005732 | 50,500.00 |
| 16 Abr 2024 | 0.00006292 | -0.00000027 | -0.43% | 0.00006190 | 0.00006448 | 0.00006001 | 31,955.00 |
| 15 Abr 2024 | 0.00006319 | 0.00000400 | 6.76% | 0.00005871 | 0.00006637 | 0.00005703 | 74,722.00 |
| 14 Abr 2024 | 0.00005914 | -0.00000017 | -0.29% | 0.00005950 | 0.00006274 | 0.00005606 | 54,622.00 |
| 13 Abr 2024 | 0.00005931 | -0.00000500 | -7.72% | 0.00006508 | 0.00007071 | 0.00005241 | 100,673.00 |
| 12 Abr 2024 | 0.00006476 | -0.00000300 | -4.45% | 0.00006766 | 0.00007106 | 0.00006007 | 50,088.00 |
| 11 Abr 2024 | 0.00006746 | 0.00000500 | 7.98% | 0.00006287 | 0.00007132 | 0.00006188 | 109,817.00 |
| 10 Abr 2024 | 0.00006262 | -0.00000200 | -3.11% | 0.00006428 | 0.00006487 | 0.00006200 | 31,516.00 |
| 09 Abr 2024 | 0.00006428 | 0.00000039 | 0.61% | 0.00006432 | 0.00007053 | 0.00006413 | 105,109.00 |
| 08 Abr 2024 | 0.00006389 | 0.00000000 | 0.00% | 0.00006436 | 0.00006436 | 0.00006211 | 11,773.00 |
| 07 Abr 2024 | 0.00006389 | 0.00000039 | 0.61% | 0.00006350 | 0.00006474 | 0.00006237 | 7,094.00 |
| 06 Abr 2024 | 0.00006350 | 0.00000015 | 0.24% | 0.00006347 | 0.00006528 | 0.00006323 | 24,240.00 |
| 05 Abr 2024 | 0.00006335 | -0.00000200 | -3.08% | 0.00006476 | 0.00006517 | 0.00006197 | 34,729.00 |
| 04 Abr 2024 | 0.00006490 | -0.00000100 | -1.51% | 0.00006656 | 0.00006795 | 0.00006480 | 21,696.00 |
| 03 Abr 2024 | 0.00006612 | -0.00000083 | -1.24% | 0.00006641 | 0.00006786 | 0.00006532 | 67,499.00 |
| 02 Abr 2024 | 0.00006695 | -0.00000100 | -1.47% | 0.00006751 | 0.00006825 | 0.00006440 | 56,045.00 |
| 01 Abr 2024 | 0.00006804 | -0.00000100 | -1.45% | 0.00006958 | 0.00007266 | 0.00006699 | 36,875.00 |
| 31 Mar 2024 | 0.00006905 | -0.00000033 | -0.48% | 0.00006888 | 0.00007331 | 0.00006801 | 41,158.00 |
| 30 Mar 2024 | 0.00006938 | -0.00000300 | -4.17% | 0.00007147 | 0.00007211 | 0.00006888 | 22,538.00 |
| 29 Mar 2024 | 0.00007189 | -0.00000026 | -0.36% | 0.00007174 | 0.00007487 | 0.00007059 | 43,302.00 |
![Logo de Glaxe [Project Galaxy] (GALBTC).](/common/images/company/COIN_GALUSD.png){kind=small}
![Gráfica de la cotización de Glaxe [Project Galaxy] (GALBTC).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
