Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
XCA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 15.90 | -0.05 | -0.28% | 15.915 | 15.98 | 15.855 | 4,373 |
| 17 May 2024 | 15.945 | 0.34 | 2.15% | 15.605 | 15.945 | 15.605 | 11,164 |
| 16 May 2024 | 15.61 | -0.07 | -0.41% | 15.635 | 15.67 | 15.515 | 5,359 |
| 15 May 2024 | 15.675 | -0.05 | -0.32% | 15.725 | 15.725 | 15.60 | 5,933 |
| 14 May 2024 | 15.725 | 0.09 | 0.61% | 15.665 | 15.735 | 15.615 | 20,393 |
| 13 May 2024 | 15.63 | 0.24 | 1.53% | 15.495 | 15.675 | 15.43 | 19,669 |
| 10 May 2024 | 15.395 | -0.05 | -0.29% | 15.41 | 15.51 | 15.395 | 10,924 |
| 09 May 2024 | 15.44 | 0.02 | 0.13% | 15.405 | 15.50 | 15.335 | 3,924 |
| 08 May 2024 | 15.42 | 0.07 | 0.49% | 15.34 | 15.425 | 15.26 | 10,003 |
| 07 May 2024 | 15.345 | 0.26 | 1.69% | 15.125 | 15.345 | 15.095 | 8,728 |
| 06 May 2024 | 15.09 | 0.29 | 1.93% | 14.84 | 15.15 | 14.77 | 26,928 |
| 03 May 2024 | 14.805 | 0.21 | 1.40% | 14.78 | 15.215 | 14.76 | 29,864 |
| 02 May 2024 | 14.60 | 0.11 | 0.76% | 14.535 | 14.745 | 14.45 | 6,774 |
| 30 Abr 2024 | 14.49 | -0.04 | -0.28% | 14.56 | 14.62 | 14.44 | 11,218 |
| 29 Abr 2024 | 14.53 | -0.10 | -0.68% | 14.59 | 14.68 | 14.53 | 5,327 |
| 26 Abr 2024 | 14.63 | 0.03 | 0.17% | 14.61 | 14.71 | 14.54 | 6,216 |
| 25 Abr 2024 | 14.605 | 0.16 | 1.07% | 14.425 | 14.605 | 14.41 | 4,532 |
| 24 Abr 2024 | 14.45 | -0.01 | -0.07% | 14.495 | 14.585 | 14.395 | 2,875 |
| 23 Abr 2024 | 14.46 | 0.20 | 1.40% | 14.32 | 14.46 | 14.24 | 4,297 |
| 22 Abr 2024 | 14.26 | 0.30 | 2.15% | 14.14 | 14.32 | 14.055 | 5,331 |
| 19 Abr 2024 | 13.96 | 0.09 | 0.61% | 13.685 | 14.06 | 13.685 | 7,551 |
| 18 Abr 2024 | 13.875 | 0.14 | 1.02% | 13.695 | 13.955 | 13.695 | 3,395 |
| 17 Abr 2024 | 13.735 | 0.09 | 0.70% | 13.58 | 13.755 | 13.525 | 5,125 |
| 16 Abr 2024 | 13.64 | -0.09 | -0.62% | 13.665 | 13.665 | 13.48 | 5,952 |
| 15 Abr 2024 | 13.725 | 0.06 | 0.44% | 13.835 | 13.98 | 13.725 | 5,835 |
| 12 Abr 2024 | 13.665 | -0.16 | -1.16% | 13.835 | 13.92 | 13.665 | 28,078 |
| 11 Abr 2024 | 13.825 | -0.15 | -1.07% | 14.02 | 14.095 | 13.65 | 11,261 |
| 10 Abr 2024 | 13.975 | -0.07 | -0.50% | 14.18 | 14.18 | 13.965 | 5,316 |
| 09 Abr 2024 | 14.045 | -0.05 | -0.35% | 14.105 | 14.16 | 14.02 | 3,247 |
| 08 Abr 2024 | 14.095 | 0.03 | 0.18% | 14.085 | 14.215 | 14.065 | 1,513 |
| 05 Abr 2024 | 14.07 | 0.12 | 0.82% | 13.87 | 14.16 | 13.815 | 12,868 |
| 04 Abr 2024 | 13.955 | -0.03 | -0.21% | 14.04 | 14.24 | 13.93 | 10,670 |
| 03 Abr 2024 | 13.985 | 0.07 | 0.50% | 13.885 | 14.11 | 13.81 | 20,821 |
| 02 Abr 2024 | 13.915 | 0.12 | 0.88% | 13.74 | 13.98 | 13.74 | 9,964 |
| 28 Mar 2024 | 13.794 | 0.24 | 1.80% | 13.658 | 13.87 | 13.622 | 10,510 |
| 27 Mar 2024 | 13.55 | -0.02 | -0.18% | 13.53 | 13.636 | 13.302 | 14,212 |
| 26 Mar 2024 | 13.574 | 0.21 | 1.59% | 13.314 | 13.614 | 13.314 | 8,998 |
| 25 Mar 2024 | 13.362 | -0.02 | -0.12% | 13.43 | 13.45 | 13.342 | 2,019 |
| 22 Mar 2024 | 13.378 | -0.05 | -0.37% | 13.468 | 13.524 | 13.378 | 4,337 |
| 21 Mar 2024 | 13.428 | 0.03 | 0.19% | 13.422 | 13.478 | 13.326 | 5,439 |
| 20 Mar 2024 | 13.402 | 0.14 | 1.09% | 13.168 | 13.402 | 13.168 | 3,949 |
| 19 Mar 2024 | 13.258 | 0.11 | 0.82% | 13.06 | 13.326 | 13.06 | 2,465 |
| 18 Mar 2024 | 13.15 | 0.15 | 1.12% | 13.114 | 13.15 | 13.03 | 32,851 |
| 15 Mar 2024 | 13.004 | -0.03 | -0.23% | 13.014 | 13.14 | 12.942 | 2,824 |
| 14 Mar 2024 | 13.034 | 0.04 | 0.32% | 13.008 | 13.07 | 12.944 | 32,662 |
| 13 Mar 2024 | 12.992 | 0.06 | 0.48% | 12.99 | 13.03 | 12.968 | 3,008 |
| 12 Mar 2024 | 12.93 | 0.01 | 0.11% | 12.97 | 13.002 | 12.906 | 5,136 |
| 11 Mar 2024 | 12.916 | 0.12 | 0.92% | 12.766 | 12.922 | 12.714 | 3,721 |
| 08 Mar 2024 | 12.798 | -0.01 | -0.05% | 12.844 | 12.872 | 12.696 | 6,498 |
| 07 Mar 2024 | 12.804 | 0.28 | 2.25% | 12.486 | 12.864 | 12.486 | 13,452 |
| 06 Mar 2024 | 12.522 | -0.03 | -0.22% | 12.656 | 12.656 | 12.522 | 1,753 |
| 05 Mar 2024 | 12.55 | -0.09 | -0.71% | 12.588 | 12.59 | 12.46 | 4,773 |
| 04 Mar 2024 | 12.64 | 0.04 | 0.33% | 12.71 | 12.722 | 12.516 | 25,732 |
| 01 Mar 2024 | 12.598 | 0.07 | 0.59% | 12.634 | 12.64 | 12.546 | 4,506 |
| 29 Feb 2024 | 12.524 | -0.01 | -0.06% | 12.604 | 12.612 | 12.524 | 29,255 |
| 28 Feb 2024 | 12.532 | -0.05 | -0.43% | 12.58 | 12.61 | 12.532 | 9,201 |
| 27 Feb 2024 | 12.586 | 0.10 | 0.80% | 12.462 | 12.594 | 12.422 | 8,198 |
| 26 Feb 2024 | 12.486 | -0.03 | -0.22% | 12.558 | 12.562 | 12.412 | 7,563 |
| 23 Feb 2024 | 12.514 | -0.15 | -1.15% | 12.576 | 12.644 | 12.44 | 6,633 |
| 22 Feb 2024 | 12.66 | 0.14 | 1.13% | 12.654 | 12.686 | 12.548 | 7,245 |
| 21 Feb 2024 | 12.518 | 0.04 | 0.32% | 12.492 | 12.564 | 12.482 | 6,253 |
![Logo de Glaxe [Project Galaxy] (GALBRL).](/common/images/company/COIN_GALUSD.png){kind=small}
