GLV Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 0.00 |
20 May 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 0.00 |
17 May 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 0.00 |
16 May 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 0.00 |
15 May 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 0.00 |
14 May 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 0.00 |
13 May 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 0.00 |
10 May 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 0.00 |
09 May 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 0.00 |
08 May 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 0.00 |
07 May 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 0.00 |
06 May 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 0.00 |
03 May 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 0.00 |
02 May 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 0.00 |
01 May 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 0.00 |
30 Abr 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 0.00 |
29 Abr 2024 | 0.044 | -0.004 | -8.33% | 0.048 | 0.05 | 0.044 | 6,626,627 |
26 Abr 2024 | 0.048 | 0.00 | 0.00% | 0.045 | 0.052 | 0.045 | 6,254,518 |
24 Abr 2024 | 0.048 | 0.00 | 0.00% | 0.049 | 0.049 | 0.046 | 389,992 |
23 Abr 2024 | 0.048 | 0.005 | 11.63% | 0.045 | 0.048 | 0.044 | 1,890,534 |
22 Abr 2024 | 0.043 | -0.001 | -2.27% | 0.045 | 0.046 | 0.043 | 2,065,946 |
19 Abr 2024 | 0.044 | 0.00 | 0.00% | 0.043 | 0.046 | 0.041 | 3,548,713 |
18 Abr 2024 | 0.044 | -0.004 | -8.33% | 0.048 | 0.05 | 0.043 | 4,311,763 |
17 Abr 2024 | 0.048 | -0.002 | -4.00% | 0.05 | 0.052 | 0.048 | 1,478,747 |
16 Abr 2024 | 0.05 | 0.001 | 2.04% | 0.05 | 0.055 | 0.049 | 7,465,250 |
15 Abr 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.051 | 0.048 | 2,368,204 |
12 Abr 2024 | 0.049 | 0.002 | 4.26% | 0.047 | 0.0505 | 0.047 | 3,576,583 |
11 Abr 2024 | 0.047 | -0.002 | -4.08% | 0.049 | 0.049 | 0.047 | 1,857,073 |
10 Abr 2024 | 0.049 | 0.00 | 0.00% | 0.048 | 0.052 | 0.048 | 4,199,141 |
09 Abr 2024 | 0.049 | 0.008 | 19.51% | 0.044 | 0.05 | 0.043 | 4,658,492 |
08 Abr 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0.00 |
05 Abr 2024 | 0.041 | -0.005 | -10.87% | 0.046 | 0.049 | 0.041 | 8,623,293 |
04 Abr 2024 | 0.046 | -0.008 | -14.81% | 0.055 | 0.058 | 0.044 | 18,033,997 |
03 Abr 2024 | 0.054 | 0.008 | 17.39% | 0.048 | 0.056 | 0.045 | 22,024,191 |
02 Abr 2024 | 0.046 | 0.007 | 17.95% | 0.041 | 0.049 | 0.041 | 15,487,526 |
28 Mar 2024 | 0.039 | 0.00 | 0.00% | 0.04 | 0.044 | 0.039 | 9,959,773 |
27 Mar 2024 | 0.039 | 0.00 | 0.00% | 0.04 | 0.042 | 0.039 | 6,768,373 |
26 Mar 2024 | 0.039 | 0.002 | 5.41% | 0.038 | 0.042 | 0.037 | 9,519,574 |
25 Mar 2024 | 0.037 | 0.0065 | 21.31% | 0.032 | 0.042 | 0.0305 | 14,335,001 |
22 Mar 2024 | 0.0305 | -0.0015 | -4.69% | 0.032 | 0.032 | 0.0305 | 2,268,756 |
21 Mar 2024 | 0.032 | 0.002 | 6.67% | 0.031 | 0.032 | 0.031 | 1,500,807 |
20 Mar 2024 | 0.03 | -0.001 | -3.23% | 0.032 | 0.032 | 0.029 | 4,980,987 |
19 Mar 2024 | 0.031 | 0.003 | 10.71% | 0.029 | 0.0325 | 0.028 | 8,959,556 |
18 Mar 2024 | 0.028 | 0.002 | 7.69% | 0.025 | 0.037 | 0.024 | 39,701,240 |
15 Mar 2024 | 0.026 | 0.001 | 4.00% | 0.026 | 0.026 | 0.025 | 1,045,653 |
14 Mar 2024 | 0.025 | -0.002 | -7.41% | 0.027 | 0.027 | 0.025 | 1,295,350 |
13 Mar 2024 | 0.027 | 0.001 | 3.85% | 0.026 | 0.027 | 0.025 | 2,020,657 |
12 Mar 2024 | 0.026 | 0.001 | 4.00% | 0.025 | 0.026 | 0.025 | 1,382,881 |
11 Mar 2024 | 0.025 | 0.003 | 13.64% | 0.023 | 0.025 | 0.022 | 4,826,181 |
07 Mar 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 882,201 |
06 Mar 2024 | 0.022 | 0.001 | 4.76% | 0.021 | 0.023 | 0.021 | 8,336,697 |
05 Mar 2024 | 0.021 | -0.001 | -4.55% | 0.021 | 0.022 | 0.021 | 4,033,714 |
04 Mar 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.0215 | 1,345,374 |
03 Mar 2024 | 0.022 | 0.001 | 4.76% | 0.021 | 0.023 | 0.021 | 6,592,164 |
29 Feb 2024 | 0.021 | 0.00 | 0.00% | 0.022 | 0.022 | 0.0195 | 6,064,963 |
28 Feb 2024 | 0.021 | 0.001 | 5.00% | 0.02 | 0.022 | 0.02 | 7,385,545 |
27 Feb 2024 | 0.02 | 0.004 | 25.00% | 0.017 | 0.02 | 0.017 | 22,147,815 |
26 Feb 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 0.00 |
25 Feb 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 0.00 |
22 Feb 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 1,817,474 |
21 Feb 2024 | 0.016 | 0.00 | 0.00% | 0.017 | 0.017 | 0.016 | 848,526 |