GOLXF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 0.0381 | 0.0031 | 8.86% | 0.04 | 0.04 | 0.03538 | 51,100 |
03 Jul 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
02 Jul 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
01 Jul 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
28 Jun 2024 | 0.035 | 0.002 | 6.06% | 0.0347 | 0.035 | 0.0347 | 37,100 |
27 Jun 2024 | 0.033 | 0.003 | 10.00% | 0.027 | 0.033 | 0.027 | 5,000 |
26 Jun 2024 | 0.03 | -0.00535 | -15.13% | 0.0318 | 0.0318 | 0.03 | 177,200 |
25 Jun 2024 | 0.03535 | 0.00045 | 1.29% | 0.0323 | 0.03535 | 0.0323 | 2,000 |
24 Jun 2024 | 0.0349 | -0.0022 | -5.93% | 0.0349 | 0.0349 | 0.0349 | 10,000 |
21 Jun 2024 | 0.0371 | 0.00 | 0.00% | 0.0371 | 0.0371 | 0.0371 | 0 |
20 Jun 2024 | 0.0371 | 0.00215 | 6.15% | 0.0371 | 0.0371 | 0.0371 | 1,000 |
18 Jun 2024 | 0.03495 | -0.00265 | -7.05% | 0.0322 | 0.03495 | 0.0322 | 51,010 |
17 Jun 2024 | 0.0376 | 0.00 | 0.00% | 0.0376 | 0.0376 | 0.0376 | 0 |
14 Jun 2024 | 0.0376 | 0.0016 | 4.44% | 0.0322 | 0.0376 | 0.0322 | 120,000 |
13 Jun 2024 | 0.036 | -0.002 | -5.26% | 0.039 | 0.039 | 0.036 | 31,000 |
12 Jun 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 0 |
11 Jun 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 0 |
10 Jun 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 0 |
07 Jun 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 0 |
06 Jun 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 20,000 |
05 Jun 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 0 |
04 Jun 2024 | 0.038 | 0.00 | 0.00% | 0.0419 | 0.0419 | 0.038 | 11,000 |
03 Jun 2024 | 0.038 | -0.002 | -5.00% | 0.038375 | 0.038375 | 0.038 | 41,130 |
31 May 2024 | 0.04 | 0.002 | 5.26% | 0.04 | 0.04 | 0.04 | 10,000 |
30 May 2024 | 0.038 | -0.0035 | -8.43% | 0.043725 | 0.0451 | 0.038 | 41,075 |
29 May 2024 | 0.0415 | -0.0035 | -7.78% | 0.043 | 0.0452 | 0.0391 | 140,130 |
28 May 2024 | 0.045 | -0.0073 | -13.96% | 0.05 | 0.05 | 0.045 | 49,000 |
24 May 2024 | 0.0523 | 0.0048 | 10.11% | 0.05 | 0.0524 | 0.05 | 182,257 |
23 May 2024 | 0.0475 | 0.0051 | 12.03% | 0.04538 | 0.05 | 0.04538 | 161,050 |
22 May 2024 | 0.0424 | -0.0076 | -15.20% | 0.0465 | 0.0465 | 0.0424 | 33,000 |
21 May 2024 | 0.05 | -0.00139 | -2.70% | 0.05 | 0.05 | 0.05 | 60,000 |
20 May 2024 | 0.05139 | 0.00409 | 8.65% | 0.05139 | 0.05139 | 0.05139 | 1,000 |
17 May 2024 | 0.0473 | -0.002 | -4.06% | 0.0473 | 0.0473 | 0.0473 | 100 |
16 May 2024 | 0.0493 | 0.0029 | 6.25% | 0.0493 | 0.0493 | 0.0493 | 11,000 |
15 May 2024 | 0.0464 | 0.0072 | 18.37% | 0.037 | 0.0464 | 0.037 | 21,902 |
14 May 2024 | 0.0392 | -0.0098 | -20.00% | 0.041 | 0.045 | 0.0392 | 109,000 |
13 May 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 0 |
10 May 2024 | 0.049 | 0.004 | 8.89% | 0.0433 | 0.049 | 0.0433 | 10,000 |
09 May 2024 | 0.045 | 0.00053 | 1.18% | 0.045 | 0.045 | 0.045 | 1,000 |
08 May 2024 | 0.044475 | 0.00 | 0.00% | 0.044475 | 0.044475 | 0.044475 | 0 |
07 May 2024 | 0.044475 | 0.00 | 0.00% | 0.044475 | 0.044475 | 0.044475 | 0 |
06 May 2024 | 0.044475 | 0.00348 | 8.48% | 0.04487 | 0.04487 | 0.044475 | 26,000 |
03 May 2024 | 0.041 | -0.0028 | -6.39% | 0.04315 | 0.04315 | 0.041 | 6,000 |
02 May 2024 | 0.0438 | -0.00255 | -5.50% | 0.0452 | 0.0452 | 0.0438 | 23,000 |
01 May 2024 | 0.04635 | 0.00 | 0.00% | 0.04635 | 0.04635 | 0.04635 | 0 |
30 Abr 2024 | 0.04635 | -0.00265 | -5.41% | 0.04635 | 0.04635 | 0.04635 | 25,000 |
29 Abr 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 0 |
26 Abr 2024 | 0.049 | 0.0027 | 5.83% | 0.049 | 0.049 | 0.04753 | 12,550 |
25 Abr 2024 | 0.0463 | 0.00 | 0.00% | 0.0463 | 0.0463 | 0.0463 | 0 |
24 Abr 2024 | 0.0463 | 0.0022 | 4.99% | 0.0441 | 0.0463 | 0.0441 | 11,000 |
23 Abr 2024 | 0.0441 | -0.00002 | -0.05% | 0.044775 | 0.044775 | 0.0441 | 3,902 |
22 Abr 2024 | 0.044122 | -0.00378 | -7.89% | 0.044122 | 0.044122 | 0.044122 | 3,000 |
19 Abr 2024 | 0.0479 | 0.00 | 0.00% | 0.0479 | 0.0479 | 0.0479 | 0 |
18 Abr 2024 | 0.0479 | -0.0091 | -15.96% | 0.059 | 0.06 | 0.0459 | 111,500 |
17 Abr 2024 | 0.057 | 0.008 | 16.33% | 0.0483 | 0.057 | 0.0483 | 222,904 |
16 Abr 2024 | 0.049 | 0.004 | 8.89% | 0.0416 | 0.0518 | 0.0416 | 195,202 |
15 Abr 2024 | 0.045 | -0.0018 | -3.85% | 0.045 | 0.045 | 0.045 | 933 |
12 Abr 2024 | 0.0468 | 0.00 | 0.00% | 0.0468 | 0.0468 | 0.0468 | 0 |
11 Abr 2024 | 0.0468 | 0.00 | 0.00% | 0.0468 | 0.0468 | 0.0468 | 15,000 |
10 Abr 2024 | 0.0468 | -0.0034 | -6.77% | 0.0489 | 0.0489 | 0.0458 | 57,800 |
09 Abr 2024 | 0.0502 | -0.0024 | -4.56% | 0.0505 | 0.0505 | 0.047887 | 20,750 |
08 Abr 2024 | 0.0526 | 0.0076 | 16.89% | 0.0526 | 0.0555 | 0.052 | 116,100 |