Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GALGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 2.97 | 0.150 | 5.41% | 2.81 | 3.00 | 2.76 | 49,140.00 |
| 02 May 2024 | 2.81 | -0.080 | -2.61% | 2.86 | 2.89 | 2.79 | 63,650.00 |
| 01 May 2024 | 2.89 | 0.110 | 3.85% | 2.78 | 2.92 | 2.68 | 172,672.00 |
| 30 Abr 2024 | 2.78 | -0.010 | -0.44% | 2.83 | 2.84 | 2.66 | 217,444.00 |
| 29 Abr 2024 | 2.79 | -0.260 | -8.54% | 3.12 | 3.99 | 2.68 | 364,127.00 |
| 28 Abr 2024 | 3.06 | -0.610 | -16.71% | 3.66 | 3.85 | 3.03 | 202,493.00 |
| 27 Abr 2024 | 3.67 | 0.050 | 1.29% | 3.65 | 3.76 | 3.45 | 213,092.00 |
| 26 Abr 2024 | 3.62 | 0.210 | 6.04% | 3.44 | 3.71 | 3.34 | 162,036.00 |
| 25 Abr 2024 | 3.42 | -0.270 | -7.40% | 3.70 | 3.83 | 3.33 | 214,543.00 |
| 24 Abr 2024 | 3.69 | 0.030 | 0.75% | 3.69 | 4.16 | 3.55 | 297,264.00 |
| 23 Abr 2024 | 3.66 | -0.060 | -1.65% | 3.69 | 3.76 | 3.62 | 212,250.00 |
| 22 Abr 2024 | 3.72 | 0.230 | 6.46% | 3.12 | 4.01 | 2.94 | 498,554.00 |
| 21 Abr 2024 | 3.50 | 0.160 | 4.88% | 3.34 | 3.55 | 3.30 | 85,272.00 |
| 20 Abr 2024 | 3.33 | 0.350 | 11.71% | 2.98 | 3.33 | 2.90 | 88,002.00 |
| 19 Abr 2024 | 2.98 | 0.250 | 9.34% | 2.73 | 3.12 | 2.51 | 93,244.00 |
| 18 Abr 2024 | 2.73 | -0.120 | -4.36% | 2.84 | 2.89 | 2.69 | 70,692.00 |
| 17 Abr 2024 | 2.85 | -0.350 | -10.98% | 3.20 | 3.29 | 2.82 | 83,139.00 |
| 16 Abr 2024 | 3.21 | -0.010 | -0.43% | 3.20 | 3.33 | 3.03 | 58,753.00 |
| 15 Abr 2024 | 3.22 | 0.090 | 2.90% | 3.12 | 3.43 | 2.94 | 107,586.00 |
| 14 Abr 2024 | 3.13 | 0.00 | -0.03% | 3.12 | 3.32 | 2.87 | 104,375.00 |
| 13 Abr 2024 | 3.13 | -0.300 | -8.77% | 3.51 | 3.85 | 2.74 | 193,211.00 |
| 12 Abr 2024 | 3.43 | -0.370 | -9.67% | 3.81 | 3.96 | 3.26 | 115,730.00 |
| 11 Abr 2024 | 3.80 | 0.280 | 7.86% | 3.52 | 3.99 | 3.48 | 154,498.00 |
| 10 Abr 2024 | 3.52 | 0.020 | 0.70% | 3.49 | 3.57 | 3.35 | 46,233.00 |
| 09 Abr 2024 | 3.50 | -0.110 | -2.98% | 3.60 | 3.94 | 3.49 | 143,275.00 |
| 08 Abr 2024 | 3.60 | 0.120 | 3.51% | 3.45 | 3.65 | 3.38 | 27,157.00 |
| 07 Abr 2024 | 3.48 | 0.030 | 0.95% | 3.44 | 3.54 | 3.42 | 14,118.00 |
| 06 Abr 2024 | 3.45 | 0.050 | 1.53% | 3.39 | 3.52 | 3.39 | 38,400.00 |
| 05 Abr 2024 | 3.40 | -0.110 | -3.18% | 3.51 | 3.53 | 3.26 | 51,815.00 |
| 04 Abr 2024 | 3.51 | 0.040 | 1.25% | 3.45 | 3.63 | 3.38 | 38,410.00 |
| 03 Abr 2024 | 3.47 | -0.020 | -0.64% | 3.47 | 3.59 | 3.36 | 90,082.00 |
| 02 Abr 2024 | 3.49 | -0.280 | -7.39% | 3.77 | 3.77 | 3.35 | 95,626.00 |
| 01 Abr 2024 | 3.77 | -0.140 | -3.52% | 4.44 | 4.58 | 3.66 | 64,414.00 |
| 31 Mar 2024 | 3.90 | 0.110 | 2.99% | 3.79 | 3.98 | 3.78 | 55,708.00 |
| 30 Mar 2024 | 3.79 | -0.160 | -4.16% | 3.96 | 4.00 | 3.77 | 34,673.00 |
| 29 Mar 2024 | 3.95 | -0.110 | -2.78% | 4.00 | 4.10 | 3.90 | 55,523.00 |
| 28 Mar 2024 | 4.07 | -0.010 | -0.21% | 4.10 | 4.19 | 4.00 | 74,429.00 |
| 27 Mar 2024 | 4.08 | -0.190 | -4.36% | 4.25 | 4.32 | 4.04 | 72,150.00 |
| 26 Mar 2024 | 4.26 | -0.150 | -3.30% | 4.44 | 4.58 | 4.19 | 101,028.00 |
| 25 Mar 2024 | 4.41 | 0.00 | 0.00% | 3.78 | 4.47 | 3.76 | 318,254.00 |
| 24 Mar 2024 | 4.41 | 0.420 | 10.56% | 3.98 | 4.61 | 3.98 | 256,235.00 |
| 23 Mar 2024 | 3.99 | 0.080 | 1.97% | 3.92 | 4.31 | 3.86 | 209,776.00 |
| 22 Mar 2024 | 3.91 | 0.230 | 6.27% | 3.66 | 4.37 | 3.66 | 444,383.00 |
| 21 Mar 2024 | 3.68 | -0.090 | -2.43% | 3.78 | 3.86 | 3.57 | 105,257.00 |
| 20 Mar 2024 | 3.77 | 0.080 | 2.08% | 3.67 | 3.79 | 3.42 | 185,827.00 |
| 19 Mar 2024 | 3.69 | 0.140 | 4.04% | 3.57 | 3.95 | 3.33 | 400,650.00 |
| 18 Mar 2024 | 3.55 | -0.440 | -11.10% | 1.65 | 4.06 | 1.65 | 204,076.00 |
| 17 Mar 2024 | 3.99 | 0.800 | 25.20% | 3.23 | 4.32 | 3.13 | 645,033.00 |
| 16 Mar 2024 | 3.19 | -0.420 | -11.57% | 3.56 | 3.65 | 3.12 | 165,563.00 |
| 15 Mar 2024 | 3.61 | 0.130 | 3.65% | 1.65 | 3.78 | 1.65 | 280,175.00 |
| 14 Mar 2024 | 3.48 | -0.110 | -3.08% | 3.59 | 3.59 | 3.31 | 66,271.00 |
| 13 Mar 2024 | 3.59 | -0.190 | -5.12% | 3.76 | 3.78 | 3.55 | 147,694.00 |
| 12 Mar 2024 | 3.78 | 0.230 | 6.33% | 3.54 | 3.90 | 3.52 | 160,818.00 |
| 11 Mar 2024 | 3.56 | 0.230 | 6.96% | 1.65 | 3.86 | 1.65 | 285,687.00 |
| 10 Mar 2024 | 3.33 | 0.150 | 4.74% | 3.18 | 3.53 | 3.08 | 231,893.00 |
| 09 Mar 2024 | 3.18 | 0.400 | 14.45% | 2.76 | 3.24 | 2.75 | 84,647.00 |
| 08 Mar 2024 | 2.78 | 0.00 | -0.11% | 2.81 | 2.83 | 2.60 | 85,321.00 |
| 07 Mar 2024 | 2.78 | -0.010 | -0.43% | 2.77 | 2.88 | 2.74 | 145,784.00 |
| 06 Mar 2024 | 2.79 | 0.460 | 19.56% | 2.30 | 2.94 | 2.24 | 329,095.00 |
| 05 Mar 2024 | 2.33 | -0.280 | -10.63% | 2.61 | 2.70 | 2.03 | 441,454.00 |
| 04 Mar 2024 | 2.61 | -0.080 | -3.00% | 1.65 | 2.75 | 1.65 | 131,642.00 |
| 03 Mar 2024 | 2.69 | -0.030 | -1.03% | 2.70 | 2.83 | 2.60 | 141,707.00 |
| 02 Mar 2024 | 2.72 | -0.100 | -3.52% | 2.82 | 2.82 | 2.69 | 169,188.00 |
| 01 Mar 2024 | 2.82 | 0.330 | 13.27% | 2.48 | 2.87 | 2.48 | 168,673.00 |
| 29 Feb 2024 | 2.49 | 0.00 | -0.03% | 2.48 | 2.73 | 2.44 | 295,788.00 |
| 28 Feb 2024 | 2.49 | -0.140 | -5.24% | 2.62 | 2.67 | 2.36 | 250,282.00 |
| 27 Feb 2024 | 2.63 | 0.040 | 1.72% | 2.58 | 2.63 | 2.44 | 114,270.00 |
| 26 Feb 2024 | 2.58 | 0.020 | 0.94% | 1.65 | 2.66 | 1.65 | 253,846.00 |
| 25 Feb 2024 | 2.56 | 0.220 | 9.60% | 2.31 | 2.69 | 2.31 | 499,799.00 |
| 24 Feb 2024 | 2.33 | 0.020 | 1.06% | 2.29 | 2.37 | 2.23 | 150,805.00 |
| 23 Feb 2024 | 2.31 | -0.100 | -4.28% | 2.43 | 2.45 | 2.27 | 92,214.00 |
| 22 Feb 2024 | 2.41 | 0.060 | 2.36% | 2.35 | 2.55 | 2.29 | 214,315.00 |
| 21 Feb 2024 | 2.36 | -0.050 | -2.07% | 2.41 | 2.41 | 2.25 | 176,424.00 |
| 20 Feb 2024 | 2.41 | -0.180 | -6.91% | 2.58 | 2.64 | 2.32 | 362,733.00 |
| 19 Feb 2024 | 2.59 | -0.180 | -6.46% | 1.65 | 2.72 | 1.65 | 856,936.00 |
| 18 Feb 2024 | 2.76 | 0.690 | 33.03% | 2.08 | 2.82 | 2.05 | 1,386,302.00 |
| 17 Feb 2024 | 2.08 | 0.090 | 4.77% | 1.98 | 2.21 | 1.97 | 296,130.00 |
| 16 Feb 2024 | 1.98 | 0.00 | -0.03% | 2.00 | 2.08 | 1.90 | 209,159.00 |
| 15 Feb 2024 | 1.98 | -0.010 | -0.65% | 2.01 | 2.06 | 1.97 | 221,241.00 |
| 14 Feb 2024 | 2.00 | -0.070 | -3.22% | 2.04 | 2.12 | 1.97 | 223,203.00 |
| 13 Feb 2024 | 2.06 | 0.160 | 8.24% | 1.89 | 2.06 | 1.84 | 295,491.00 |
| 12 Feb 2024 | 1.91 | 0.180 | 10.40% | 1.65 | 1.91 | 1.65 | 256,062.00 |
| 11 Feb 2024 | 1.73 | 0.050 | 2.90% | 1.69 | 1.75 | 1.61 | 111,515.00 |
| 10 Feb 2024 | 1.68 | 0.010 | 0.30% | 1.67 | 1.74 | 1.63 | 89,019.00 |
| 09 Feb 2024 | 1.67 | 0.020 | 1.28% | 1.65 | 1.80 | 1.65 | 252,841.00 |
| 08 Feb 2024 | 1.65 | -0.010 | -0.48% | 1.65 | 1.68 | 1.63 | 198,420.00 |
| 07 Feb 2024 | 1.66 | 0.010 | 0.71% | 1.64 | 1.75 | 1.64 | 443,917.00 |
| 06 Feb 2024 | 1.65 | 0.010 | 0.31% | 1.63 | 1.70 | 1.61 | 446,177.00 |
| 05 Feb 2024 | 1.64 | 0.130 | 8.31% | 1.48 | 1.65 | 1.47 | 350,769.00 |
| 04 Feb 2024 | 1.52 | 0.030 | 2.03% | 1.48 | 1.57 | 1.43 | 299,351.00 |
| 03 Feb 2024 | 1.49 | 0.060 | 4.40% | 1.43 | 1.54 | 1.40 | 168,472.00 |
![Logo de Glaxe [Project Galaxy] (GALGBP).](/common/images/company/COIN_GALUSD.png){kind=small}
![Gráfica de la cotización de Glaxe [Project Galaxy] (GALGBP).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
