Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SGMO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 0.5952 | -0.0227 | -3.67% | 0.6179 | 0.63 | 0.566 | 1,474,195 |
| 23 May 2024 | 0.6179 | -0.0181 | -2.85% | 0.65 | 0.669999 | 0.6023 | 3,118,580 |
| 22 May 2024 | 0.636 | 0.0386 | 6.46% | 0.6097 | 0.6492 | 0.604 | 1,067,681 |
| 21 May 2024 | 0.5974 | -0.0172 | -2.80% | 0.60 | 0.6224 | 0.595 | 1,372,156 |
| 20 May 2024 | 0.6146 | -0.035 | -5.39% | 0.65 | 0.6859 | 0.5954 | 1,949,321 |
| 17 May 2024 | 0.6496 | 0.0409 | 6.72% | 0.63 | 0.70 | 0.60 | 4,943,025 |
| 16 May 2024 | 0.6087 | 0.0286 | 4.93% | 0.58 | 0.6182 | 0.57 | 2,930,907 |
| 15 May 2024 | 0.5801 | 0.0122 | 2.15% | 0.59 | 0.598 | 0.5699 | 1,915,808 |
| 14 May 2024 | 0.5679 | 0.0165 | 2.99% | 0.5691 | 0.593 | 0.5501 | 2,293,332 |
| 13 May 2024 | 0.5514 | -0.01 | -1.78% | 0.591 | 0.60 | 0.5329 | 3,598,115 |
| 10 May 2024 | 0.5614 | 0.038 | 7.26% | 0.53 | 0.589641 | 0.525 | 4,766,658 |
| 09 May 2024 | 0.5234 | 0.021 | 4.18% | 0.5042 | 0.5461 | 0.49 | 2,279,754 |
| 08 May 2024 | 0.5024 | -0.0375 | -6.95% | 0.53 | 0.544299 | 0.495 | 1,567,483 |
| 07 May 2024 | 0.5399 | 0.0134 | 2.55% | 0.5211 | 0.56 | 0.51 | 1,659,560 |
| 06 May 2024 | 0.5265 | -0.0293 | -5.27% | 0.5535 | 0.5598 | 0.52 | 860,330 |
| 03 May 2024 | 0.5558 | 0.0338 | 6.48% | 0.522 | 0.5598 | 0.52 | 1,179,000 |
| 02 May 2024 | 0.522 | -0.0218 | -4.01% | 0.57 | 0.57 | 0.515 | 850,994 |
| 01 May 2024 | 0.5438 | 0.0289 | 5.61% | 0.5237 | 0.5739 | 0.5163 | 1,319,343 |
| 30 Abr 2024 | 0.5149 | -0.0074 | -1.42% | 0.50 | 0.539 | 0.50 | 832,163 |
| 29 Abr 2024 | 0.5223 | 0.0045 | 0.87% | 0.5206 | 0.5399 | 0.50 | 968,787 |
| 26 Abr 2024 | 0.5178 | 0.0148 | 2.94% | 0.52 | 0.5339 | 0.503 | 662,649 |
| 25 Abr 2024 | 0.503 | 0.01 | 2.03% | 0.4621 | 0.5055 | 0.46001 | 927,365 |
| 24 Abr 2024 | 0.493 | -0.0279 | -5.36% | 0.5137 | 0.539 | 0.49 | 1,157,568 |
| 23 Abr 2024 | 0.5209 | 0.0108 | 2.12% | 0.52 | 0.57 | 0.51 | 2,277,475 |
| 22 Abr 2024 | 0.5101 | -0.0014 | -0.27% | 0.5305 | 0.5573 | 0.4824 | 1,266,975 |
| 19 Abr 2024 | 0.5115 | 0.0264 | 5.44% | 0.4787 | 0.5291 | 0.4701 | 1,049,896 |
| 18 Abr 2024 | 0.4851 | -0.0309 | -5.99% | 0.5172 | 0.5299 | 0.481 | 1,742,260 |
| 17 Abr 2024 | 0.516 | -0.026 | -4.80% | 0.54 | 0.549 | 0.51 | 1,166,199 |
| 16 Abr 2024 | 0.542 | -0.0131 | -2.36% | 0.5569 | 0.559 | 0.5351 | 921,194 |
| 15 Abr 2024 | 0.5551 | 0.0117 | 2.15% | 0.56 | 0.57 | 0.5383 | 1,707,552 |
| 12 Abr 2024 | 0.5434 | -0.0018 | -0.33% | 0.5452 | 0.57 | 0.5234 | 1,350,251 |
| 11 Abr 2024 | 0.5452 | 0.0212 | 4.05% | 0.5212 | 0.5747 | 0.5085 | 2,719,595 |
| 10 Abr 2024 | 0.524 | -0.0384 | -6.83% | 0.541 | 0.55 | 0.521 | 1,615,296 |
| 09 Abr 2024 | 0.5624 | -0.003 | -0.53% | 0.582 | 0.5942 | 0.55 | 1,284,101 |
| 08 Abr 2024 | 0.5654 | 0.0042 | 0.75% | 0.587 | 0.5918 | 0.5521 | 1,374,133 |
| 05 Abr 2024 | 0.5612 | -0.0135 | -2.35% | 0.571 | 0.577 | 0.5411 | 1,115,714 |
| 04 Abr 2024 | 0.5747 | -0.0353 | -5.79% | 0.6003 | 0.6214 | 0.57 | 2,132,723 |
| 03 Abr 2024 | 0.61 | 0.0286 | 4.92% | 0.5814 | 0.63 | 0.555 | 1,382,998 |
| 02 Abr 2024 | 0.5814 | -0.0262 | -4.31% | 0.589799 | 0.619 | 0.57 | 1,853,150 |
| 01 Abr 2024 | 0.6076 | -0.0626 | -9.34% | 0.6702 | 0.6938 | 0.592 | 2,477,158 |
| 28 Mar 2024 | 0.6702 | 0.0455 | 7.28% | 0.625 | 0.6734 | 0.62 | 1,254,974 |
| 27 Mar 2024 | 0.6247 | 0.0213 | 3.53% | 0.6057 | 0.6444 | 0.591 | 2,650,169 |
| 26 Mar 2024 | 0.6034 | -0.0383 | -5.97% | 0.6612 | 0.6699 | 0.591 | 2,279,493 |
| 25 Mar 2024 | 0.6417 | -0.0613 | -8.72% | 0.73 | 0.75 | 0.6417 | 2,851,206 |
| 22 Mar 2024 | 0.703 | -0.2673 | -27.55% | 0.92 | 0.925 | 0.70 | 6,595,116 |
| 21 Mar 2024 | 0.9703 | 0.1542 | 18.89% | 0.84 | 0.9782 | 0.8398 | 2,546,667 |
| 20 Mar 2024 | 0.8161 | 0.0461 | 5.99% | 0.7882 | 0.8275 | 0.76 | 1,074,106 |
| 19 Mar 2024 | 0.77 | -0.081 | -9.52% | 0.87 | 0.9198 | 0.7631 | 2,355,441 |
| 18 Mar 2024 | 0.851 | 0.061 | 7.72% | 0.7649 | 0.8662 | 0.76 | 2,083,425 |
| 15 Mar 2024 | 0.79 | 0.01 | 1.28% | 0.8417 | 0.86 | 0.777 | 3,080,605 |
| 14 Mar 2024 | 0.78 | -0.0051 | -0.65% | 0.84 | 0.92 | 0.7763 | 2,373,867 |
| 13 Mar 2024 | 0.7851 | -0.076 | -8.83% | 0.88 | 0.92 | 0.777 | 2,855,647 |
| 12 Mar 2024 | 0.8611 | -0.0213 | -2.41% | 0.85 | 0.8822 | 0.84 | 1,178,520 |
| 11 Mar 2024 | 0.8824 | -0.0237 | -2.62% | 0.91 | 0.94 | 0.8608 | 847,723 |
| 08 Mar 2024 | 0.9061 | -0.0132 | -1.44% | 0.9193 | 0.99 | 0.878 | 1,391,189 |
| 07 Mar 2024 | 0.9193 | -0.0907 | -8.98% | 1.04 | 1.04 | 0.8951 | 2,220,311 |
| 06 Mar 2024 | 1.01 | -0.02 | -1.94% | 1.05 | 1.05 | 0.98 | 1,351,792 |
| 05 Mar 2024 | 1.03 | 0.01 | 0.98% | 0.9896 | 1.04 | 0.97 | 1,420,093 |
| 04 Mar 2024 | 1.02 | -0.09 | -8.11% | 1.11 | 1.12 | 0.99 | 2,508,634 |
| 01 Mar 2024 | 1.11 | -0.05 | -4.31% | 1.15 | 1.17 | 1.06 | 1,668,026 |
| 29 Feb 2024 | 1.16 | 0.09 | 8.41% | 1.11 | 1.19 | 1.08 | 2,427,988 |
| 28 Feb 2024 | 1.07 | -0.06 | -5.31% | 1.13 | 1.20 | 1.06 | 2,414,912 |
| 27 Feb 2024 | 1.13 | 0.01 | 0.89% | 1.15 | 1.32 | 1.11 | 2,943,634 |
| 26 Feb 2024 | 1.12 | -0.01 | -0.88% | 1.14 | 1.15 | 1.02 | 2,286,655 |
![Logo de Glaxe [Project Galaxy] (GALETH).](/common/images/company/COIN_GALUSD.png){kind=small}
