Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
XESW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 32.1225 | 0.18 | 0.56% | 31.935 | 32.1725 | 31.9025 | 331 |
| 13 Jun 2024 | 31.945 | 0.01 | 0.03% | 31.95 | 32.0775 | 31.8875 | 174 |
| 12 Jun 2024 | 31.935 | 0.29 | 0.90% | 31.76 | 32.2425 | 31.2025 | 368 |
| 11 Jun 2024 | 31.65 | -0.16 | -0.49% | 31.78 | 31.78 | 31.5975 | 1,290 |
| 10 Jun 2024 | 31.805 | -0.06 | -0.19% | 31.78 | 31.845 | 31.6775 | 148 |
| 07 Jun 2024 | 31.865 | 0.07 | 0.24% | 31.785 | 32.3375 | 31.5075 | 2,205 |
| 06 Jun 2024 | 31.79 | 0.11 | 0.36% | 31.86 | 32.1425 | 31.745 | 10 |
| 05 Jun 2024 | 31.675 | 0.36 | 1.15% | 31.435 | 31.70 | 31.435 | 656 |
| 04 Jun 2024 | 31.315 | 0.05 | 0.14% | 31.20 | 31.425 | 31.20 | 413 |
| 03 Jun 2024 | 31.27 | 0.23 | 0.73% | 31.525 | 31.5475 | 31.225 | 590 |
| 31 May 2024 | 31.0425 | -0.14 | -0.45% | 31.145 | 31.36 | 30.97 | 142 |
| 30 May 2024 | 31.1825 | -0.20 | -0.64% | 31.295 | 31.4925 | 31.1675 | 1,925 |
| 29 May 2024 | 31.3825 | -0.07 | -0.23% | 31.335 | 31.4475 | 31.2375 | 484 |
| 28 May 2024 | 31.455 | -0.02 | -0.05% | 31.43 | 31.4675 | 31.3675 | 28 |
| 24 May 2024 | 31.47 | -0.24 | -0.74% | 31.43 | 31.50 | 31.3525 | 90 |
| 23 May 2024 | 31.705 | 0.23 | 0.72% | 31.72 | 31.7575 | 31.5125 | 2,180 |
| 22 May 2024 | 31.4775 | -0.04 | -0.13% | 31.47 | 31.53 | 31.4025 | 203 |
| 21 May 2024 | 31.52 | -0.08 | -0.26% | 31.505 | 31.5425 | 31.4375 | 566 |
| 20 May 2024 | 31.6025 | 0.18 | 0.58% | 31.49 | 31.615 | 31.4775 | 288 |
| 17 May 2024 | 31.42 | -0.24 | -0.76% | 31.515 | 31.575 | 31.4075 | 372 |
| 16 May 2024 | 31.66 | 0.16 | 0.49% | 31.645 | 31.72 | 31.5875 | 4,841 |
| 15 May 2024 | 31.505 | 0.19 | 0.61% | 31.35 | 31.53 | 31.17 | 3,379 |
| 14 May 2024 | 31.3125 | 0.05 | 0.16% | 31.245 | 31.3875 | 31.185 | 2,812 |
| 13 May 2024 | 31.2625 | -0.11 | -0.34% | 31.355 | 31.3775 | 31.2175 | 127 |
| 10 May 2024 | 31.37 | 0.10 | 0.33% | 31.40 | 31.48 | 31.35 | 304 |
| 09 May 2024 | 31.2675 | -0.01 | -0.02% | 31.155 | 31.31 | 31.12 | 1,779 |
| 08 May 2024 | 31.275 | 0.01 | 0.03% | 31.295 | 31.295 | 31.135 | 357 |
| 07 May 2024 | 31.265 | 0.58 | 1.90% | 31.12 | 31.265 | 31.1025 | 1,653 |
| 03 May 2024 | 30.6825 | 0.21 | 0.68% | 30.475 | 30.8125 | 30.285 | 222 |
| 02 May 2024 | 30.475 | 0.16 | 0.54% | 30.44 | 30.545 | 30.3125 | 878 |
| 01 May 2024 | 30.3125 | -0.24 | -0.77% | 30.245 | 30.415 | 30.245 | 519 |
| 30 Abr 2024 | 30.5475 | -0.12 | -0.39% | 30.685 | 30.7675 | 30.52 | 145 |
| 29 Abr 2024 | 30.6675 | -0.21 | -0.66% | 30.735 | 30.83 | 30.645 | 1,804 |
| 26 Abr 2024 | 30.8725 | 0.77 | 2.55% | 30.585 | 30.895 | 30.465 | 2,437 |
| 25 Abr 2024 | 30.105 | -0.43 | -1.39% | 30.105 | 30.105 | 30.105 | 2 |
| 24 Abr 2024 | 30.53 | -0.03 | -0.10% | 30.665 | 30.73 | 30.4925 | 1,374 |
| 23 Abr 2024 | 30.56 | 0.37 | 1.23% | 30.41 | 30.57 | 30.40 | 2,037 |
| 22 Abr 2024 | 30.19 | 0.05 | 0.15% | 30.33 | 30.395 | 30.1575 | 446 |
| 19 Abr 2024 | 30.145 | -0.16 | -0.52% | 30.135 | 30.1675 | 29.99 | 777 |
| 18 Abr 2024 | 30.3025 | 0.02 | 0.08% | 30.35 | 30.36 | 30.0825 | 6,885 |
| 17 Abr 2024 | 30.2775 | -0.18 | -0.60% | 30.315 | 30.5175 | 30.2625 | 2,419 |
| 16 Abr 2024 | 30.46 | -0.40 | -1.30% | 30.48 | 30.4975 | 30.2725 | 924 |
| 15 Abr 2024 | 30.86 | -0.14 | -0.46% | 31.075 | 31.11 | 30.8425 | 4,410 |
| 12 Abr 2024 | 31.0025 | 0.08 | 0.24% | 31.155 | 31.2125 | 30.9325 | 889 |
| 11 Abr 2024 | 30.9275 | -0.01 | -0.02% | 30.915 | 30.975 | 30.745 | 116 |
| 10 Abr 2024 | 30.935 | 0.17 | 0.56% | 30.885 | 31.015 | 30.635 | 1,179 |
| 09 Abr 2024 | 30.7625 | -0.31 | -1.01% | 30.925 | 31.01 | 30.6375 | 1,466 |
| 08 Abr 2024 | 31.075 | 0.12 | 0.39% | 30.97 | 31.0875 | 30.93 | 2,887 |
| 05 Abr 2024 | 30.955 | -0.29 | -0.93% | 30.73 | 31.00 | 30.7275 | 239 |
| 04 Abr 2024 | 31.245 | 0.06 | 0.19% | 31.14 | 31.265 | 31.1175 | 1,429 |
| 03 Abr 2024 | 31.185 | 0.08 | 0.27% | 31.18 | 31.2475 | 31.08 | 5,101 |
| 02 Abr 2024 | 31.10 | -0.31 | -0.99% | 31.31 | 31.3625 | 31.065 | 2,211 |
| 28 Mar 2024 | 31.4125 | 0.15 | 0.46% | 31.365 | 31.4625 | 31.3025 | 303 |
| 27 Mar 2024 | 31.2675 | -0.10 | -0.31% | 31.425 | 31.50 | 31.22 | 2,351 |
| 26 Mar 2024 | 31.365 | 0.08 | 0.25% | 31.36 | 31.42 | 31.3125 | 289 |
| 25 Mar 2024 | 31.2875 | -0.16 | -0.52% | 31.345 | 31.4325 | 31.1725 | 2,526 |
| 22 Mar 2024 | 31.45 | 0.03 | 0.09% | 31.525 | 31.585 | 31.385 | 809 |
| 21 Mar 2024 | 31.4225 | 0.58 | 1.89% | 31.10 | 31.43 | 31.025 | 5,597 |
| 20 Mar 2024 | 30.84 | 0.15 | 0.50% | 30.84 | 30.9125 | 30.76 | 1,450 |
| 19 Mar 2024 | 30.6875 | -0.06 | -0.20% | 30.555 | 30.69 | 30.4725 | 197 |
| 18 Mar 2024 | 30.75 | 0.35 | 1.15% | 30.565 | 30.7675 | 30.5575 | 4,102 |
![Logo de Glaxe [Project Galaxy] (GALBTC).](/common/images/company/COIN_GALUSD.png){kind=small}
