GALBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 Abr 2024 | 0.00007150 | 0.00000300 | 4.37% | 0.00006900 | 0.00007912 | 0.00006600 | 297,849.00 |
23 Abr 2024 | 0.00006865 | 0.00000038 | 0.56% | 0.00006816 | 0.00007053 | 0.00006742 | 212,250.00 |
22 Abr 2024 | 0.00006827 | 0.00000200 | 3.03% | 0.00006646 | 0.00007541 | 0.00006516 | 501,282.00 |
21 Abr 2024 | 0.00006593 | 0.00000200 | 3.15% | 0.00006376 | 0.00006786 | 0.00006280 | 85,365.00 |
20 Abr 2024 | 0.00006347 | 0.00000600 | 10.42% | 0.00005759 | 0.00006347 | 0.00005642 | 88,002.00 |
19 Abr 2024 | 0.00005759 | 0.00000400 | 7.49% | 0.00005359 | 0.00006009 | 0.00005180 | 93,265.00 |
18 Abr 2024 | 0.00005342 | -0.00000400 | -6.91% | 0.00005755 | 0.00005858 | 0.00005342 | 70,692.00 |
17 Abr 2024 | 0.00005791 | -0.00000500 | -7.95% | 0.00006231 | 0.00006377 | 0.00005770 | 83,139.00 |
16 Abr 2024 | 0.00006292 | -0.00000061 | -0.96% | 0.00006319 | 0.00006560 | 0.00006001 | 58,753.00 |
15 Abr 2024 | 0.00006353 | 0.00000400 | 6.76% | 0.00005871 | 0.00006637 | 0.00005690 | 107,893.00 |
14 Abr 2024 | 0.00005914 | -0.00000020 | -0.34% | 0.00005950 | 0.00006274 | 0.00005585 | 104,375.00 |
13 Abr 2024 | 0.00005934 | -0.00000500 | -7.76% | 0.00006476 | 0.00007071 | 0.00005241 | 193,211.00 |
12 Abr 2024 | 0.00006443 | -0.00000400 | -5.88% | 0.00006820 | 0.00007106 | 0.00005737 | 116,439.00 |
11 Abr 2024 | 0.00006804 | 0.00000500 | 7.98% | 0.00006262 | 0.00007132 | 0.00006188 | 154,498.00 |
10 Abr 2024 | 0.00006262 | -0.00000100 | -1.56% | 0.00006400 | 0.00006487 | 0.00006200 | 46,233.00 |
09 Abr 2024 | 0.00006410 | 0.00000031 | 0.49% | 0.00006381 | 0.00007059 | 0.00006381 | 143,275.00 |
08 Abr 2024 | 0.00006379 | 0.00000015 | 0.24% | 0.00006436 | 0.00006467 | 0.00006211 | 27,157.00 |
07 Abr 2024 | 0.00006364 | 0.00000014 | 0.22% | 0.00006336 | 0.00006474 | 0.00006237 | 14,118.00 |
06 Abr 2024 | 0.00006350 | 0.00000049 | 0.78% | 0.00006308 | 0.00006581 | 0.00006308 | 38,400.00 |
05 Abr 2024 | 0.00006301 | -0.00000200 | -3.07% | 0.00006490 | 0.00006517 | 0.00006193 | 51,820.00 |
04 Abr 2024 | 0.00006518 | -0.00000100 | -1.51% | 0.00006612 | 0.00006795 | 0.00006482 | 41,317.00 |
03 Abr 2024 | 0.00006628 | -0.00000067 | -1.00% | 0.00006695 | 0.00006808 | 0.00006518 | 90,082.00 |
02 Abr 2024 | 0.00006695 | -0.00000076 | -1.12% | 0.00006804 | 0.00006825 | 0.00006419 | 95,626.00 |
01 Abr 2024 | 0.00006771 | -0.00000200 | -2.87% | 0.00007000 | 0.00007266 | 0.00006699 | 64,414.00 |
31 Mar 2024 | 0.00006970 | 0.00000044 | 0.64% | 0.00006938 | 0.00007331 | 0.00006801 | 55,708.00 |
30 Mar 2024 | 0.00006926 | -0.00000200 | -2.80% | 0.00007151 | 0.00007211 | 0.00006859 | 34,863.00 |
29 Mar 2024 | 0.00007147 | -0.00000100 | -1.38% | 0.00007196 | 0.00007487 | 0.00007059 | 55,523.00 |
28 Mar 2024 | 0.00007253 | -0.00000200 | -2.69% | 0.00007422 | 0.00007507 | 0.00007139 | 74,429.00 |
27 Mar 2024 | 0.00007432 | -0.00000300 | -3.88% | 0.00007732 | 0.00007790 | 0.00007384 | 72,150.00 |
26 Mar 2024 | 0.00007728 | -0.00000300 | -3.75% | 0.00008077 | 0.00008318 | 0.00007651 | 101,135.00 |
25 Mar 2024 | 0.00007995 | -0.00000300 | -3.61% | 0.00008354 | 0.00008694 | 0.00007752 | 318,548.00 |
24 Mar 2024 | 0.00008299 | 0.00000500 | 6.41% | 0.00007836 | 0.00008963 | 0.00007644 | 256,329.00 |
23 Mar 2024 | 0.00007805 | 0.00000052 | 0.67% | 0.00007747 | 0.00008420 | 0.00007639 | 209,776.00 |
22 Mar 2024 | 0.00007753 | 0.00000700 | 9.87% | 0.00007069 | 0.00008312 | 0.00007069 | 444,383.00 |
21 Mar 2024 | 0.00007095 | -0.00000025 | -0.35% | 0.00007135 | 0.00007280 | 0.00006838 | 105,563.00 |
20 Mar 2024 | 0.00007120 | -0.00000400 | -5.30% | 0.00007555 | 0.00007720 | 0.00006941 | 186,052.00 |
19 Mar 2024 | 0.00007552 | 0.00000900 | 13.48% | 0.00006725 | 0.00007888 | 0.00006479 | 401,698.00 |
18 Mar 2024 | 0.00006678 | -0.00000700 | -9.44% | 0.00007378 | 0.00007455 | 0.00006645 | 204,076.00 |
17 Mar 2024 | 0.00007419 | 0.00001200 | 19.22% | 0.00006185 | 0.00008168 | 0.00006095 | 656,902.00 |
16 Mar 2024 | 0.00006244 | -0.00000300 | -4.58% | 0.00006529 | 0.00006729 | 0.00006080 | 166,682.00 |
15 Mar 2024 | 0.00006554 | 0.00000400 | 6.46% | 0.00006240 | 0.00007068 | 0.00006050 | 280,877.00 |
14 Mar 2024 | 0.00006191 | -0.00000100 | -1.59% | 0.00006250 | 0.00006299 | 0.00005921 | 66,271.00 |
13 Mar 2024 | 0.00006299 | -0.00000500 | -7.32% | 0.00006830 | 0.00006830 | 0.00006193 | 147,946.00 |
12 Mar 2024 | 0.00006834 | 0.00000400 | 6.24% | 0.00006443 | 0.00006960 | 0.00006269 | 160,890.00 |
11 Mar 2024 | 0.00006410 | 0.00000200 | 3.20% | 0.00006280 | 0.00006980 | 0.00006002 | 285,881.00 |
10 Mar 2024 | 0.00006243 | 0.00000300 | 5.03% | 0.00005922 | 0.00006543 | 0.00005752 | 231,893.00 |
09 Mar 2024 | 0.00005963 | 0.00000700 | 13.40% | 0.00005196 | 0.00006120 | 0.00005130 | 85,491.00 |
08 Mar 2024 | 0.00005222 | -0.00000087 | -1.64% | 0.00005329 | 0.00005437 | 0.00004889 | 85,321.00 |
07 Mar 2024 | 0.00005309 | -0.00000076 | -1.41% | 0.00005357 | 0.00005520 | 0.00005213 | 145,784.00 |
06 Mar 2024 | 0.00005385 | 0.00000800 | 17.37% | 0.00004592 | 0.00005700 | 0.00004521 | 329,095.00 |
05 Mar 2024 | 0.00004606 | -0.00000300 | -6.13% | 0.00004862 | 0.00005223 | 0.00004323 | 441,454.00 |
04 Mar 2024 | 0.00004894 | -0.00000500 | -9.24% | 0.00005420 | 0.00005420 | 0.00004784 | 131,642.00 |
03 Mar 2024 | 0.00005414 | -0.00000100 | -1.80% | 0.00005513 | 0.00005916 | 0.00005324 | 141,707.00 |
02 Mar 2024 | 0.00005554 | -0.00000200 | -3.48% | 0.00005724 | 0.00005779 | 0.00005487 | 169,623.00 |
01 Mar 2024 | 0.00005748 | 0.00000600 | 11.73% | 0.00005125 | 0.00005836 | 0.00005125 | 168,918.00 |
29 Feb 2024 | 0.00005115 | 0.00000019 | 0.37% | 0.00005095 | 0.00005508 | 0.00005049 | 295,788.00 |
28 Feb 2024 | 0.00005096 | -0.00000800 | -13.63% | 0.00005873 | 0.00005960 | 0.00004985 | 250,307.00 |
27 Feb 2024 | 0.00005870 | -0.00000200 | -3.31% | 0.00006004 | 0.00006089 | 0.00005601 | 114,270.00 |
26 Feb 2024 | 0.00006039 | -0.00000200 | -3.19% | 0.00006260 | 0.00006645 | 0.00005986 | 253,846.00 |
25 Feb 2024 | 0.00006264 | 0.00000500 | 8.73% | 0.00005678 | 0.00006652 | 0.00005672 | 499,824.00 |
24 Feb 2024 | 0.00005728 | -0.00000026 | -0.45% | 0.00005776 | 0.00005858 | 0.00005572 | 150,805.00 |
23 Feb 2024 | 0.00005754 | -0.00000200 | -3.36% | 0.00005972 | 0.00006015 | 0.00005651 | 92,214.00 |
22 Feb 2024 | 0.00005947 | 0.00000200 | 3.48% | 0.00005738 | 0.00006295 | 0.00005619 | 218,660.00 |
21 Feb 2024 | 0.00005741 | -0.00000079 | -1.36% | 0.00005813 | 0.00005933 | 0.00005547 | 176,424.00 |
20 Feb 2024 | 0.00005820 | -0.00000500 | -7.96% | 0.00006274 | 0.00006479 | 0.00005530 | 363,470.00 |
19 Feb 2024 | 0.00006283 | -0.00000400 | -5.97% | 0.00006750 | 0.00006944 | 0.00006221 | 857,068.00 |
18 Feb 2024 | 0.00006699 | 0.00001600 | 31.64% | 0.00005082 | 0.00006855 | 0.00005000 | 1,392,816.00 |
17 Feb 2024 | 0.00005057 | 0.00000200 | 4.14% | 0.00004821 | 0.00005460 | 0.00004779 | 298,047.00 |
16 Feb 2024 | 0.00004833 | -0.00000046 | -0.94% | 0.00004849 | 0.00005087 | 0.00004580 | 209,187.00 |
15 Feb 2024 | 0.00004879 | -0.00000013 | -0.27% | 0.00004892 | 0.00004977 | 0.00004779 | 221,557.00 |
14 Feb 2024 | 0.00004892 | -0.00000300 | -5.83% | 0.00005189 | 0.00005220 | 0.00004824 | 223,469.00 |
13 Feb 2024 | 0.00005145 | 0.00000400 | 8.37% | 0.00004795 | 0.00005263 | 0.00004664 | 299,377.00 |
12 Feb 2024 | 0.00004778 | 0.00000200 | 4.38% | 0.00004600 | 0.00004905 | 0.00004515 | 256,923.00 |
11 Feb 2024 | 0.00004571 | 0.00000094 | 2.10% | 0.00004479 | 0.00004629 | 0.00004279 | 111,909.00 |
10 Feb 2024 | 0.00004477 | -0.00000074 | -1.63% | 0.00004558 | 0.00004595 | 0.00004419 | 89,019.00 |
09 Feb 2024 | 0.00004551 | -0.00000051 | -1.11% | 0.00004602 | 0.00004960 | 0.00004434 | 253,098.00 |
08 Feb 2024 | 0.00004602 | -0.00000100 | -2.11% | 0.00004706 | 0.00004792 | 0.00004551 | 198,420.00 |
07 Feb 2024 | 0.00004739 | -0.00000080 | -1.66% | 0.00004808 | 0.00005187 | 0.00004689 | 448,808.00 |
06 Feb 2024 | 0.00004819 | -0.00000010 | -0.21% | 0.00004852 | 0.00004981 | 0.00004683 | 446,319.00 |
05 Feb 2024 | 0.00004829 | 0.00000300 | 6.67% | 0.00004499 | 0.00004851 | 0.00004430 | 350,769.00 |
04 Feb 2024 | 0.00004499 | 0.00000086 | 1.95% | 0.00004413 | 0.00004642 | 0.00004233 | 299,351.00 |
03 Feb 2024 | 0.00004413 | 0.00000200 | 4.80% | 0.00004165 | 0.00004575 | 0.00004128 | 171,647.00 |
02 Feb 2024 | 0.00004171 | 0.00000050 | 1.21% | 0.00004120 | 0.00004196 | 0.00004097 | 38,755.00 |
01 Feb 2024 | 0.00004121 | 0.00000009 | 0.22% | 0.00004133 | 0.00004240 | 0.00004096 | 58,825.00 |
31 Ene 2024 | 0.00004112 | -0.00000100 | -2.37% | 0.00004245 | 0.00004279 | 0.00004071 | 114,930.00 |
30 Ene 2024 | 0.00004218 | -0.00000100 | -2.31% | 0.00004342 | 0.00004351 | 0.00004170 | 124,250.00 |
29 Ene 2024 | 0.00004330 | -0.00000023 | -0.53% | 0.00004351 | 0.00004478 | 0.00004270 | 91,008.00 |
28 Ene 2024 | 0.00004353 | -0.00000079 | -1.78% | 0.00004432 | 0.00004464 | 0.00004271 | 91,156.00 |
27 Ene 2024 | 0.00004432 | 0.00000100 | 2.32% | 0.00004323 | 0.00004449 | 0.00004300 | 103,103.00 |
26 Ene 2024 | 0.00004308 | -0.00000004 | -0.09% | 0.00004280 | 0.00004473 | 0.00004246 | 190,934.00 |