GALUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 3.65 | -0.100 | -2.59% | 3.75 | 3.84 | 3.63 | 14,091.00 |
20 May 2024 | 3.75 | 0.360 | 10.56% | 3.40 | 3.75 | 3.38 | 17,204.00 |
19 May 2024 | 3.39 | -0.140 | -3.97% | 3.52 | 3.56 | 3.38 | 10,003.00 |
18 May 2024 | 3.53 | 0.030 | 0.86% | 3.50 | 3.57 | 3.46 | 9,662.00 |
17 May 2024 | 3.50 | 0.080 | 2.22% | 3.41 | 3.55 | 3.41 | 10,573.00 |
16 May 2024 | 3.42 | -0.030 | -0.75% | 3.46 | 3.51 | 3.28 | 10,156.00 |
15 May 2024 | 3.45 | 0.300 | 9.46% | 3.15 | 3.48 | 3.14 | 11,600.00 |
14 May 2024 | 3.15 | -0.080 | -2.45% | 3.22 | 3.26 | 3.10 | 13,691.00 |
13 May 2024 | 3.23 | -0.090 | -2.56% | 3.33 | 3.35 | 3.14 | 11,667.00 |
12 May 2024 | 3.32 | 0.020 | 0.70% | 3.29 | 3.40 | 3.28 | 8,076.00 |
11 May 2024 | 3.29 | 0.100 | 3.26% | 3.19 | 3.39 | 3.14 | 12,126.00 |
10 May 2024 | 3.19 | -0.180 | -5.43% | 3.37 | 3.46 | 3.12 | 12,214.00 |
09 May 2024 | 3.37 | 0.00 | 0.15% | 3.35 | 3.46 | 3.33 | 12,071.00 |
08 May 2024 | 3.37 | -0.200 | -5.71% | 3.56 | 3.60 | 3.35 | 17,961.00 |
07 May 2024 | 3.57 | -0.140 | -3.80% | 3.72 | 3.81 | 3.56 | 18,618.00 |
06 May 2024 | 3.71 | -0.010 | -0.38% | 3.72 | 3.90 | 3.70 | 13,998.00 |
05 May 2024 | 3.73 | 0.010 | 0.30% | 3.72 | 3.75 | 3.62 | 12,243.00 |
04 May 2024 | 3.71 | 0.00 | 0.08% | 3.70 | 3.78 | 3.68 | 24,297.00 |
03 May 2024 | 3.71 | 0.180 | 5.16% | 3.53 | 3.77 | 3.48 | 18,222.00 |
02 May 2024 | 3.53 | -0.100 | -2.62% | 3.62 | 3.64 | 3.50 | 23,671.00 |
01 May 2024 | 3.62 | 0.130 | 3.60% | 3.51 | 3.64 | 3.36 | 22,357.00 |
30 Abr 2024 | 3.50 | -0.020 | -0.57% | 3.55 | 3.56 | 3.36 | 19,136.00 |
29 Abr 2024 | 3.52 | -0.310 | -8.03% | 3.82 | 3.85 | 3.37 | 13,917.00 |
28 Abr 2024 | 3.83 | -0.800 | -17.35% | 4.64 | 4.87 | 3.79 | 8,569.00 |
27 Abr 2024 | 4.63 | 0.100 | 2.16% | 4.52 | 4.69 | 4.33 | 9,090.00 |
26 Abr 2024 | 4.53 | 0.260 | 5.96% | 4.26 | 4.64 | 4.18 | 17,511.00 |
25 Abr 2024 | 4.28 | -0.300 | -6.48% | 4.57 | 4.74 | 4.18 | 14,024.00 |
24 Abr 2024 | 4.57 | -0.010 | -0.31% | 4.59 | 5.05 | 4.43 | 12,026.00 |
23 Abr 2024 | 4.59 | -0.010 | -0.26% | 4.59 | 4.67 | 4.51 | 11,021.00 |
22 Abr 2024 | 4.60 | 0.280 | 6.49% | 4.28 | 4.96 | 4.27 | 9,357.00 |
21 Abr 2024 | 4.32 | 0.200 | 4.93% | 4.09 | 4.38 | 4.07 | 10,285.00 |
20 Abr 2024 | 4.11 | 0.430 | 11.61% | 3.66 | 4.12 | 3.58 | 17,238.00 |
19 Abr 2024 | 3.69 | 0.290 | 8.51% | 3.39 | 3.86 | 3.14 | 24,356.00 |
18 Abr 2024 | 3.40 | -0.150 | -4.26% | 3.55 | 3.61 | 3.35 | 28,328.00 |
17 Abr 2024 | 3.55 | -0.430 | -10.83% | 3.95 | 4.08 | 3.53 | 25,998.00 |
16 Abr 2024 | 3.98 | -0.050 | -1.27% | 4.00 | 4.14 | 3.78 | 25,667.00 |
15 Abr 2024 | 4.03 | 0.190 | 4.98% | 3.82 | 4.26 | 3.69 | 35,927.00 |
14 Abr 2024 | 3.84 | 0.010 | 0.16% | 3.78 | 4.06 | 3.51 | 36,231.00 |
13 Abr 2024 | 3.83 | -0.510 | -11.80% | 4.38 | 4.78 | 3.37 | 30,443.00 |
12 Abr 2024 | 4.35 | -0.400 | -8.39% | 4.74 | 4.90 | 4.04 | 20,994.00 |
11 Abr 2024 | 4.74 | 0.320 | 7.18% | 4.41 | 5.00 | 4.39 | 23,225.00 |
10 Abr 2024 | 4.43 | -0.010 | -0.14% | 4.42 | 4.48 | 4.24 | 35,268.00 |
09 Abr 2024 | 4.43 | -0.140 | -3.04% | 4.57 | 4.99 | 4.42 | 23,098.00 |
08 Abr 2024 | 4.57 | 0.150 | 3.32% | 4.43 | 4.60 | 4.33 | 17,873.00 |
07 Abr 2024 | 4.42 | 0.040 | 0.84% | 4.38 | 4.49 | 4.34 | 15,122.00 |
06 Abr 2024 | 4.39 | 0.110 | 2.62% | 4.26 | 4.43 | 4.26 | 17,884.00 |
05 Abr 2024 | 4.28 | -0.190 | -4.26% | 4.45 | 4.46 | 4.14 | 31,729.00 |
04 Abr 2024 | 4.47 | 0.070 | 1.52% | 4.37 | 4.58 | 4.27 | 24,731.00 |
03 Abr 2024 | 4.40 | 0.040 | 0.85% | 4.37 | 4.51 | 4.25 | 32,610.00 |
02 Abr 2024 | 4.36 | -0.370 | -7.74% | 4.72 | 4.73 | 4.21 | 29,733.00 |
01 Abr 2024 | 4.73 | -0.220 | -4.51% | 4.94 | 5.10 | 4.58 | 28,310.00 |
31 Mar 2024 | 4.95 | 0.140 | 3.00% | 4.81 | 5.04 | 4.76 | 17,270.00 |
30 Mar 2024 | 4.81 | -0.190 | -3.73% | 4.99 | 5.03 | 4.80 | 16,896.00 |
29 Mar 2024 | 4.99 | -0.110 | -2.12% | 5.08 | 5.18 | 4.93 | 20,214.00 |
28 Mar 2024 | 5.10 | -0.040 | -0.70% | 5.15 | 5.27 | 5.03 | 23,726.00 |
27 Mar 2024 | 5.14 | -0.290 | -5.36% | 5.41 | 5.49 | 5.13 | 20,803.00 |
26 Mar 2024 | 5.43 | -0.180 | -3.23% | 5.63 | 5.85 | 5.33 | 22,165.00 |
25 Mar 2024 | 5.61 | 0.020 | 0.32% | 5.57 | 5.69 | 5.42 | 27,983.00 |
24 Mar 2024 | 5.59 | 0.580 | 11.47% | 5.03 | 5.82 | 5.03 | 14,737.00 |
23 Mar 2024 | 5.02 | 0.090 | 1.79% | 4.92 | 5.44 | 4.89 | 21,356.00 |
22 Mar 2024 | 4.93 | 0.260 | 5.59% | 4.67 | 5.47 | 4.67 | 21,227.00 |
21 Mar 2024 | 4.67 | -0.160 | -3.26% | 4.81 | 4.94 | 4.51 | 35,532.00 |
20 Mar 2024 | 4.82 | 0.150 | 3.21% | 4.69 | 4.86 | 4.32 | 43,048.00 |
19 Mar 2024 | 4.67 | 0.150 | 3.29% | 4.53 | 5.04 | 4.24 | 39,303.00 |
18 Mar 2024 | 4.52 | -0.530 | -10.49% | 5.06 | 5.07 | 4.50 | 28,131.00 |
17 Mar 2024 | 5.05 | 0.970 | 23.84% | 4.11 | 5.51 | 4.00 | 36,138.00 |
16 Mar 2024 | 4.08 | -0.470 | -10.37% | 4.54 | 4.63 | 4.01 | 45,757.00 |
15 Mar 2024 | 4.55 | 0.130 | 2.89% | 4.44 | 4.80 | 4.09 | 50,944.00 |
14 Mar 2024 | 4.43 | -0.170 | -3.66% | 4.60 | 4.60 | 4.29 | 48,339.00 |
13 Mar 2024 | 4.59 | -0.270 | -5.51% | 4.84 | 4.85 | 4.53 | 51,123.00 |
12 Mar 2024 | 4.86 | 0.240 | 5.19% | 4.62 | 4.99 | 4.50 | 58,020.00 |
11 Mar 2024 | 4.62 | 0.330 | 7.62% | 4.31 | 4.97 | 4.02 | 48,214.00 |
10 Mar 2024 | 4.29 | 0.220 | 5.32% | 4.06 | 4.55 | 3.98 | 57,930.00 |
09 Mar 2024 | 4.08 | 0.510 | 14.43% | 3.54 | 4.13 | 3.50 | 60,028.00 |
08 Mar 2024 | 3.56 | -0.020 | -0.45% | 3.60 | 3.63 | 3.33 | 67,924.00 |
07 Mar 2024 | 3.58 | 0.050 | 1.27% | 3.53 | 3.68 | 3.48 | 88,624.00 |
06 Mar 2024 | 3.53 | 0.600 | 20.45% | 2.93 | 3.73 | 2.84 | 129,784.00 |
05 Mar 2024 | 2.93 | -0.390 | -11.81% | 3.31 | 3.45 | 2.75 | 81,494.00 |
04 Mar 2024 | 3.33 | -0.080 | -2.26% | 3.42 | 3.43 | 3.23 | 39,039.00 |
03 Mar 2024 | 3.40 | -0.050 | -1.33% | 3.44 | 3.57 | 3.30 | 28,715.00 |
02 Mar 2024 | 3.45 | -0.140 | -3.87% | 3.58 | 3.58 | 3.40 | 33,806.00 |
01 Mar 2024 | 3.59 | 0.440 | 13.86% | 3.17 | 3.64 | 3.16 | 41,989.00 |
29 Feb 2024 | 3.15 | -0.050 | -1.59% | 3.21 | 3.45 | 3.10 | 58,659.00 |
28 Feb 2024 | 3.20 | -0.130 | -4.02% | 3.35 | 3.39 | 2.95 | 38,576.00 |
27 Feb 2024 | 3.34 | 0.050 | 1.52% | 3.30 | 3.35 | 3.18 | 38,931.00 |
26 Feb 2024 | 3.29 | 0.070 | 2.02% | 3.22 | 3.37 | 3.16 | 27,557.00 |
25 Feb 2024 | 3.22 | 0.280 | 9.48% | 2.95 | 3.42 | 2.93 | 29,162.00 |
24 Feb 2024 | 2.94 | 0.010 | 0.48% | 2.93 | 3.01 | 2.84 | 32,110.00 |
23 Feb 2024 | 2.93 | -0.130 | -4.12% | 3.06 | 3.09 | 2.86 | 39,464.00 |
22 Feb 2024 | 3.06 | 0.080 | 2.62% | 2.98 | 3.24 | 2.89 | 44,948.00 |