GOLLQ Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.42 | 0.41 | 1,406 |
13 Jun 2024 | 0.41 | -0.01 | -2.38% | 0.41 | 0.529 | 0.41 | 3,841 |
12 Jun 2024 | 0.42 | 0.01 | 2.44% | 0.53 | 0.53 | 0.41 | 54,659 |
11 Jun 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.42 | 0.41 | 7,544 |
10 Jun 2024 | 0.41 | 0.00 | 0.00% | 0.42 | 0.45 | 0.41 | 4,369 |
07 Jun 2024 | 0.41 | -0.04 | -8.89% | 0.45 | 0.48 | 0.41 | 101,494 |
06 Jun 2024 | 0.45 | -0.0002 | -0.04% | 0.4501 | 0.4642 | 0.45 | 7,855 |
05 Jun 2024 | 0.4502 | 0.0001 | 0.02% | 0.4501 | 0.60 | 0.45 | 7,870 |
04 Jun 2024 | 0.4501 | 0.005 | 1.12% | 0.54 | 0.56 | 0.4202 | 1,969 |
03 Jun 2024 | 0.4451 | 0.0051 | 1.16% | 0.42 | 0.54 | 0.42 | 11,983 |
31 May 2024 | 0.44 | -0.05 | -10.20% | 0.43 | 0.57 | 0.4211 | 36,648 |
30 May 2024 | 0.49 | 0.0499 | 11.34% | 0.44 | 0.55 | 0.44 | 64,699 |
29 May 2024 | 0.4401 | -0.1099 | -19.98% | 0.3001 | 0.62 | 0.3001 | 91,560 |
28 May 2024 | 0.55 | -0.07 | -11.29% | 0.41 | 0.58 | 0.10 | 65,943 |
24 May 2024 | 0.62 | 0.16 | 34.78% | 0.40 | 0.80 | 0.40 | 106,912 |
23 May 2024 | 0.46 | -0.01 | -2.13% | 0.54 | 0.54 | 0.42 | 24,658 |
22 May 2024 | 0.47 | -0.09 | -16.07% | 0.55 | 0.55 | 0.47 | 14,421 |
21 May 2024 | 0.56 | 0.075 | 15.46% | 0.48 | 0.56 | 0.48 | 12,092 |
20 May 2024 | 0.485 | -0.105 | -17.80% | 0.59 | 0.59 | 0.485 | 4,177 |
17 May 2024 | 0.59 | 0.03 | 5.36% | 0.40 | 0.595 | 0.40 | 29,104 |
16 May 2024 | 0.56 | 0.01 | 1.82% | 0.4673 | 0.595 | 0.45 | 90,137 |
15 May 2024 | 0.55 | 0.00 | 0.00% | 0.45 | 0.60 | 0.45 | 22,790 |
14 May 2024 | 0.55 | 0.00 | 0.00% | 0.58 | 0.58 | 0.45 | 47,273 |
13 May 2024 | 0.55 | 0.02 | 3.77% | 0.53 | 0.56 | 0.53 | 9,364 |
10 May 2024 | 0.53 | -0.001 | -0.19% | 0.53 | 0.66 | 0.53 | 48,785 |
09 May 2024 | 0.531 | -0.029 | -5.18% | 0.531 | 0.531 | 0.531 | 1,160 |
08 May 2024 | 0.56 | -0.05 | -8.20% | 0.56 | 0.58 | 0.56 | 154,976 |
07 May 2024 | 0.61 | 0.01 | 1.67% | 0.56 | 0.70 | 0.56 | 286,605 |
06 May 2024 | 0.60 | 0.05 | 9.09% | 0.56 | 0.70 | 0.56 | 19,551 |
03 May 2024 | 0.55 | -0.01 | -1.79% | 0.55 | 0.57 | 0.55 | 4,455 |
02 May 2024 | 0.56 | -0.04 | -6.67% | 0.551 | 0.65 | 0.55 | 1,874 |
01 May 2024 | 0.60 | -0.05 | -7.69% | 0.65 | 0.65 | 0.55 | 4,457 |
30 Abr 2024 | 0.65 | 0.10 | 18.18% | 0.56 | 0.65 | 0.551 | 111,518 |
29 Abr 2024 | 0.55 | -0.011 | -1.96% | 0.025 | 0.65 | 0.025 | 31,648 |
26 Abr 2024 | 0.561 | 0.0057 | 1.03% | 0.5519 | 0.561 | 0.5519 | 1,057 |
25 Abr 2024 | 0.5553 | -0.0077 | -1.37% | 0.58 | 0.68 | 0.5519 | 15,729 |
24 Abr 2024 | 0.563 | -0.047 | -7.70% | 0.66 | 0.66 | 0.555 | 9,151 |
23 Abr 2024 | 0.61 | 0.06 | 10.91% | 0.65 | 0.68 | 0.551 | 4,828 |
22 Abr 2024 | 0.55 | -0.01 | -1.79% | 0.59 | 0.62 | 0.55 | 81,349 |
19 Abr 2024 | 0.56 | -0.04 | -6.67% | 0.56 | 0.60 | 0.56 | 322,202 |
18 Abr 2024 | 0.60 | 0.00 | 0.00% | 0.55 | 0.65 | 0.55 | 18,444 |
17 Abr 2024 | 0.60 | -0.03 | -4.76% | 0.72 | 0.72 | 0.5501 | 139,979 |
16 Abr 2024 | 0.63 | 0.00 | 0.00% | 0.56 | 0.63 | 0.55 | 398,800 |
15 Abr 2024 | 0.63 | -0.07 | -10.00% | 0.54 | 0.7999 | 0.54 | 374,595 |
12 Abr 2024 | 0.70 | 0.03 | 4.48% | 0.54 | 0.70 | 0.54 | 111,491 |
11 Abr 2024 | 0.67 | 0.04 | 6.35% | 0.55 | 0.67 | 0.52 | 10,424 |
10 Abr 2024 | 0.63 | 0.00 | 0.00% | 0.52 | 0.63 | 0.52 | 18,535 |
09 Abr 2024 | 0.63 | -0.01 | -1.56% | 0.55 | 0.67 | 0.55 | 40,050 |
08 Abr 2024 | 0.64 | -0.01 | -1.54% | 0.63 | 0.69 | 0.63 | 24,454 |
05 Abr 2024 | 0.65 | 0.02 | 3.17% | 0.4001 | 0.66 | 0.4001 | 19,354 |
04 Abr 2024 | 0.63 | 0.00 | 0.00% | 0.63 | 0.6385 | 0.63 | 8,177 |
03 Abr 2024 | 0.63 | 0.00 | 0.00% | 0.63 | 0.64 | 0.63 | 74,418 |
02 Abr 2024 | 0.63 | 0.00 | 0.00% | 0.63 | 0.64 | 0.63 | 113,907 |
01 Abr 2024 | 0.63 | -0.07 | -10.00% | 0.70 | 0.70 | 0.63 | 345,817 |
28 Mar 2024 | 0.70 | 0.00 | 0.00% | 0.465 | 0.75 | 0.465 | 85,971 |
27 Mar 2024 | 0.70 | 0.10 | 16.67% | 0.70 | 0.70 | 0.60 | 48,257 |
26 Mar 2024 | 0.60 | -0.01 | -1.64% | 0.61 | 0.7001 | 0.60 | 29,902 |
25 Mar 2024 | 0.61 | -0.17 | -21.79% | 0.75 | 0.75 | 0.56 | 2,596,014 |
22 Mar 2024 | 0.78 | 0.18 | 30.00% | 0.798 | 0.798 | 0.60 | 2,235 |
21 Mar 2024 | 0.60 | -0.18 | -23.08% | 0.65 | 0.79 | 0.58 | 199,985 |
20 Mar 2024 | 0.78 | -0.02 | -2.50% | 0.80 | 0.80 | 0.60 | 19,707 |
19 Mar 2024 | 0.80 | 0.21 | 35.59% | 0.0101 | 0.80 | 0.0101 | 98,838 |
18 Mar 2024 | 0.59 | -0.04 | -6.35% | 0.84 | 0.84 | 0.55 | 344,298 |