Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.GALUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 3.65 | -0.100 | -2.72% | 3.75 | 3.84 | 3.62 | 1,279,569.00 |
| 20 May 2024 | 3.76 | 0.360 | 10.70% | 3.41 | 3.76 | 3.36 | 1,024,409.00 |
| 19 May 2024 | 3.39 | -0.140 | -3.91% | 3.51 | 3.56 | 3.37 | 462,028.00 |
| 18 May 2024 | 3.53 | 0.030 | 0.83% | 3.51 | 3.58 | 3.45 | 483,965.00 |
| 17 May 2024 | 3.50 | 0.090 | 2.67% | 3.43 | 3.57 | 3.42 | 756,928.00 |
| 16 May 2024 | 3.41 | -0.040 | -1.13% | 3.45 | 3.52 | 3.28 | 1,030,589.00 |
| 15 May 2024 | 3.45 | 0.310 | 9.74% | 3.15 | 3.48 | 3.13 | 1,499,127.00 |
| 14 May 2024 | 3.14 | -0.090 | -2.69% | 3.22 | 3.26 | 3.10 | 1,559,402.00 |
| 13 May 2024 | 3.23 | -0.090 | -2.62% | 3.33 | 3.36 | 3.10 | 1,492,901.00 |
| 12 May 2024 | 3.32 | 0.030 | 1.04% | 3.29 | 3.41 | 3.27 | 667,540.00 |
| 11 May 2024 | 3.28 | 0.100 | 3.01% | 3.18 | 3.41 | 3.14 | 906,650.00 |
| 10 May 2024 | 3.19 | -0.180 | -5.35% | 3.36 | 3.46 | 3.12 | 1,737,680.00 |
| 09 May 2024 | 3.37 | 0.020 | 0.45% | 3.35 | 3.46 | 3.32 | 1,209,296.00 |
| 08 May 2024 | 3.35 | -0.220 | -6.05% | 3.56 | 3.57 | 3.35 | 1,478,835.00 |
| 07 May 2024 | 3.57 | -0.140 | -3.83% | 3.71 | 3.81 | 3.56 | 1,269,692.00 |
| 06 May 2024 | 3.71 | -0.010 | -0.30% | 3.72 | 3.90 | 3.68 | 1,706,027.00 |
| 05 May 2024 | 3.72 | 0.010 | 0.30% | 3.71 | 3.76 | 3.62 | 1,041,215.00 |
| 04 May 2024 | 3.71 | 0.010 | 0.24% | 3.70 | 3.77 | 3.67 | 974,957.00 |
| 03 May 2024 | 3.70 | 0.180 | 5.02% | 3.55 | 3.77 | 3.48 | 1,492,409.00 |
| 02 May 2024 | 3.52 | -0.090 | -2.52% | 3.61 | 3.62 | 3.50 | 1,532,862.00 |
| 01 May 2024 | 3.62 | 0.120 | 3.43% | 3.54 | 3.66 | 3.34 | 3,052,860.00 |
| 30 Abr 2024 | 3.50 | -0.040 | -1.24% | 3.53 | 3.55 | 3.32 | 2,920,525.00 |
| 29 Abr 2024 | 3.54 | -0.270 | -7.11% | 3.83 | 3.86 | 3.36 | 6,946,318.00 |
| 28 Abr 2024 | 3.81 | -0.810 | -17.55% | 4.63 | 4.87 | 3.78 | 5,050,752.00 |
| 27 Abr 2024 | 4.62 | 0.080 | 1.81% | 4.56 | 4.70 | 4.31 | 3,168,627.00 |
| 26 Abr 2024 | 4.54 | 0.270 | 6.42% | 4.27 | 4.64 | 4.17 | 2,827,014.00 |
| 25 Abr 2024 | 4.27 | -0.330 | -7.16% | 4.60 | 4.81 | 4.14 | 3,946,125.00 |
| 24 Abr 2024 | 4.59 | 0.020 | 0.35% | 4.60 | 5.10 | 4.42 | 6,736,927.00 |
| 23 Abr 2024 | 4.58 | -0.020 | -0.39% | 4.59 | 4.67 | 4.50 | 1,879,906.00 |
| 22 Abr 2024 | 4.60 | 0.310 | 7.23% | 4.30 | 4.97 | 4.26 | 6,047,020.00 |
| 21 Abr 2024 | 4.29 | 0.170 | 4.03% | 4.12 | 4.39 | 4.07 | 2,046,772.00 |
| 20 Abr 2024 | 4.12 | 0.460 | 12.54% | 3.68 | 4.12 | 3.57 | 1,721,648.00 |
| 19 Abr 2024 | 3.66 | 0.260 | 7.77% | 3.38 | 3.86 | 3.10 | 3,260,761.00 |
| 18 Abr 2024 | 3.40 | -0.160 | -4.50% | 3.56 | 3.62 | 3.34 | 2,039,908.00 |
| 17 Abr 2024 | 3.56 | -0.420 | -10.56% | 3.97 | 4.09 | 3.50 | 2,203,841.00 |
| 16 Abr 2024 | 3.98 | -0.050 | -1.22% | 4.01 | 4.15 | 3.75 | 2,367,531.00 |
| 15 Abr 2024 | 4.03 | 0.190 | 4.98% | 3.83 | 4.31 | 3.68 | 3,423,336.00 |
| 14 Abr 2024 | 3.84 | 0.040 | 0.95% | 3.77 | 4.06 | 3.49 | 4,101,215.00 |
| 13 Abr 2024 | 3.80 | -0.550 | -12.67% | 4.43 | 4.78 | 3.22 | 5,962,861.00 |
| 12 Abr 2024 | 4.35 | -0.410 | -8.52% | 4.78 | 4.94 | 4.00 | 3,555,835.00 |
| 11 Abr 2024 | 4.76 | 0.330 | 7.48% | 4.40 | 5.02 | 4.38 | 4,434,149.00 |
| 10 Abr 2024 | 4.42 | 0.00 | 0.05% | 4.42 | 4.49 | 4.20 | 1,019,540.00 |
| 09 Abr 2024 | 4.42 | -0.150 | -3.22% | 4.57 | 5.01 | 4.42 | 2,840,661.00 |
| 08 Abr 2024 | 4.57 | 0.130 | 2.81% | 4.43 | 4.61 | 4.30 | 987,266.00 |
| 07 Abr 2024 | 4.44 | 0.060 | 1.39% | 4.39 | 4.49 | 4.34 | 863,504.00 |
| 06 Abr 2024 | 4.38 | 0.110 | 2.65% | 4.26 | 4.43 | 4.26 | 746,349.00 |
| 05 Abr 2024 | 4.27 | -0.200 | -4.45% | 4.45 | 4.46 | 4.11 | 1,061,413.00 |
| 04 Abr 2024 | 4.47 | 0.090 | 1.99% | 4.39 | 4.59 | 4.26 | 1,021,579.00 |
| 03 Abr 2024 | 4.38 | 0.030 | 0.64% | 4.37 | 4.52 | 4.21 | 1,236,827.00 |
| 02 Abr 2024 | 4.35 | -0.370 | -7.77% | 4.72 | 4.73 | 4.21 | 2,366,677.00 |
| 01 Abr 2024 | 4.72 | -0.230 | -4.57% | 4.97 | 5.10 | 4.58 | 2,151,158.00 |
| 31 Mar 2024 | 4.95 | 0.120 | 2.46% | 4.80 | 5.03 | 4.76 | 1,003,714.00 |
| 30 Mar 2024 | 4.83 | -0.170 | -3.30% | 4.98 | 5.03 | 4.77 | 1,305,380.00 |
| 29 Mar 2024 | 4.99 | -0.100 | -1.94% | 5.07 | 5.21 | 4.93 | 1,291,610.00 |
| 28 Mar 2024 | 5.09 | -0.070 | -1.28% | 5.17 | 5.32 | 5.02 | 2,386,898.00 |
| 27 Mar 2024 | 5.16 | -0.260 | -4.75% | 5.41 | 5.49 | 5.11 | 1,952,247.00 |
| 26 Mar 2024 | 5.42 | -0.200 | -3.56% | 5.62 | 5.85 | 5.31 | 2,820,113.00 |
| 25 Mar 2024 | 5.62 | 0.040 | 0.70% | 5.59 | 5.72 | 5.41 | 3,266,538.00 |
| 24 Mar 2024 | 5.58 | 0.560 | 11.12% | 5.04 | 5.85 | 5.03 | 4,964,237.00 |
| 23 Mar 2024 | 5.02 | 0.070 | 1.44% | 4.91 | 5.44 | 4.88 | 3,958,156.00 |
| 22 Mar 2024 | 4.95 | 0.280 | 6.02% | 4.68 | 5.48 | 4.68 | 7,696,013.00 |
| 21 Mar 2024 | 4.67 | -0.160 | -3.32% | 4.82 | 4.94 | 4.50 | 2,526,235.00 |
| 20 Mar 2024 | 4.83 | 0.170 | 3.67% | 4.69 | 4.88 | 4.30 | 3,343,811.00 |
| 19 Mar 2024 | 4.66 | 0.130 | 2.94% | 4.53 | 5.06 | 4.20 | 7,363,511.00 |
| 18 Mar 2024 | 4.52 | -0.580 | -11.28% | 5.06 | 5.08 | 4.50 | 4,131,629.00 |
| 17 Mar 2024 | 5.10 | 1.01 | 24.74% | 4.11 | 5.56 | 4.00 | 11,038,698.00 |
| 16 Mar 2024 | 4.09 | -0.470 | -10.26% | 4.54 | 4.64 | 4.00 | 3,024,399.00 |
| 15 Mar 2024 | 4.55 | -0.050 | -0.98% | 4.44 | 4.82 | 4.10 | 3,476,067.00 |
| 14 Mar 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 0.00 |
| 13 Mar 2024 | 4.60 | -0.270 | -5.49% | 4.84 | 4.85 | 4.54 | 2,730,308.00 |
| 12 Mar 2024 | 4.87 | 0.250 | 5.35% | 4.62 | 5.00 | 4.50 | 4,868,562.00 |
| 11 Mar 2024 | 4.62 | 0.320 | 7.40% | 4.31 | 4.98 | 4.14 | 5,453,809.00 |
| 10 Mar 2024 | 4.30 | 0.220 | 5.37% | 4.06 | 4.55 | 3.97 | 5,329,427.00 |
| 09 Mar 2024 | 4.08 | 0.530 | 15.05% | 3.54 | 4.19 | 3.50 | 5,684,276.00 |
| 08 Mar 2024 | 3.55 | -0.030 | -0.95% | 3.60 | 3.63 | 3.31 | 2,968,526.00 |
| 07 Mar 2024 | 3.58 | 0.040 | 1.27% | 3.54 | 3.69 | 3.48 | 3,626,027.00 |
| 06 Mar 2024 | 3.54 | 0.620 | 21.10% | 2.93 | 3.78 | 2.84 | 6,162,624.00 |
| 05 Mar 2024 | 2.92 | -0.400 | -12.00% | 3.31 | 3.45 | 2.57 | 5,046,446.00 |
| 04 Mar 2024 | 3.32 | -0.110 | -3.15% | 3.42 | 3.44 | 3.22 | 3,231,182.00 |
| 03 Mar 2024 | 3.43 | -0.020 | -0.52% | 3.44 | 3.59 | 3.29 | 3,529,226.00 |
| 02 Mar 2024 | 3.44 | -0.150 | -4.17% | 3.58 | 3.59 | 3.39 | 3,242,945.00 |
| 01 Mar 2024 | 3.59 | 0.440 | 14.10% | 3.17 | 3.65 | 3.15 | 4,019,670.00 |
| 29 Feb 2024 | 3.15 | -0.060 | -1.84% | 3.21 | 3.46 | 3.08 | 3,989,762.00 |
| 28 Feb 2024 | 3.21 | -0.140 | -4.09% | 3.35 | 3.39 | 2.91 | 3,700,707.00 |
| 27 Feb 2024 | 3.35 | 0.060 | 1.76% | 3.30 | 3.36 | 3.18 | 2,764,341.00 |
| 26 Feb 2024 | 3.29 | 0.070 | 2.08% | 3.22 | 3.39 | 3.16 | 3,224,880.00 |
| 25 Feb 2024 | 3.22 | 0.270 | 9.19% | 2.95 | 3.43 | 2.93 | 6,734,893.00 |
| 24 Feb 2024 | 2.95 | 0.020 | 0.82% | 2.93 | 3.01 | 2.83 | 1,679,946.00 |
| 23 Feb 2024 | 2.93 | -0.130 | -4.32% | 3.06 | 3.09 | 2.87 | 2,202,599.00 |
| 22 Feb 2024 | 3.06 | 0.070 | 2.31% | 2.98 | 3.24 | 2.89 | 3,858,509.00 |
![Logo de Glaxe [Project Galaxy] (GALUSDT).](/common/images/company/COIN_GALUUSD.png){kind=small}
![Gráfica de la cotización de Glaxe [Project Galaxy] (GALUSDT).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
