GXXFF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
27 Jun 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
26 Jun 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
25 Jun 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
24 Jun 2024 | 0.05 | 0.0076 | 17.92% | 0.05 | 0.05 | 0.05 | 24,000 |
21 Jun 2024 | 0.0424 | -0.0034 | -7.42% | 0.045 | 0.0566 | 0.0424 | 121,227 |
20 Jun 2024 | 0.0458 | 0.00 | 0.00% | 0.0458 | 0.0458 | 0.0458 | 0 |
18 Jun 2024 | 0.0458 | 0.00 | 0.00% | 0.0458 | 0.0458 | 0.0458 | 0 |
17 Jun 2024 | 0.0458 | 0.00 | 0.00% | 0.0458 | 0.0458 | 0.0458 | 0 |
14 Jun 2024 | 0.0458 | 0.00 | 0.00% | 0.0458 | 0.0458 | 0.0458 | 0 |
13 Jun 2024 | 0.0458 | 0.00 | 0.00% | 0.0458 | 0.0458 | 0.0458 | 0 |
12 Jun 2024 | 0.0458 | 0.00 | 0.00% | 0.0458 | 0.0458 | 0.0458 | 0 |
11 Jun 2024 | 0.0458 | 0.00 | 0.00% | 0.0458 | 0.0458 | 0.0458 | 0 |
10 Jun 2024 | 0.0458 | -0.0004 | -0.87% | 0.0458 | 0.0458 | 0.0458 | 1,011 |
07 Jun 2024 | 0.0462 | -0.00705 | -13.24% | 0.0462 | 0.0462 | 0.0462 | 15,000 |
06 Jun 2024 | 0.05325 | -0.00295 | -5.25% | 0.05325 | 0.05325 | 0.05325 | 500 |
05 Jun 2024 | 0.0562 | 0.00 | 0.00% | 0.0562 | 0.0562 | 0.0562 | 0 |
04 Jun 2024 | 0.0562 | 0.00 | 0.00% | 0.0562 | 0.0562 | 0.0562 | 0 |
03 Jun 2024 | 0.0562 | 0.00 | 0.00% | 0.0562 | 0.0562 | 0.0562 | 0 |
31 May 2024 | 0.0562 | 0.00 | 0.00% | 0.0562 | 0.0562 | 0.0562 | 0 |
30 May 2024 | 0.0562 | -0.0062 | -9.94% | 0.0561 | 0.0562 | 0.0561 | 25,005 |
29 May 2024 | 0.0624 | 0.00 | 0.00% | 0.0624 | 0.0624 | 0.0624 | 0 |
28 May 2024 | 0.0624 | 0.00 | 0.00% | 0.0624 | 0.0624 | 0.0624 | 0 |
24 May 2024 | 0.0624 | 0.00 | 0.00% | 0.0624 | 0.0624 | 0.0624 | 0 |
23 May 2024 | 0.0624 | 0.00 | 0.00% | 0.0624 | 0.0624 | 0.0624 | 0 |
22 May 2024 | 0.0624 | 0.00 | 0.00% | 0.0624 | 0.0624 | 0.0624 | 0 |
21 May 2024 | 0.0624 | 0.00 | 0.00% | 0.0624 | 0.0624 | 0.0624 | 0 |
20 May 2024 | 0.0624 | 0.0021 | 3.48% | 0.0624 | 0.0624 | 0.0624 | 500 |
17 May 2024 | 0.0603 | 0.0002 | 0.33% | 0.0603 | 0.0603 | 0.05622 | 114,920 |
16 May 2024 | 0.0601 | 0.0036 | 6.37% | 0.0601 | 0.0601 | 0.0601 | 10,000 |
15 May 2024 | 0.0565 | 0.0027 | 5.02% | 0.05375 | 0.0565 | 0.05375 | 25,800 |
14 May 2024 | 0.0538 | -0.0219 | -28.93% | 0.0564 | 0.0564 | 0.0538 | 6,710 |
13 May 2024 | 0.0757 | 0.00 | 0.00% | 0.0757 | 0.0757 | 0.0757 | 0 |
10 May 2024 | 0.0757 | 0.00 | 0.00% | 0.0757 | 0.0757 | 0.0757 | 0 |
09 May 2024 | 0.0757 | 0.00 | 0.00% | 0.0757 | 0.0757 | 0.0757 | 0 |
08 May 2024 | 0.0757 | 0.00 | 0.00% | 0.0757 | 0.0757 | 0.0757 | 0 |
07 May 2024 | 0.0757 | 0.00 | 0.00% | 0.0757 | 0.0757 | 0.0757 | 0 |
06 May 2024 | 0.0757 | 0.0111 | 17.18% | 0.0757 | 0.0757 | 0.0757 | 2,000 |
03 May 2024 | 0.0646 | 0.0026 | 4.19% | 0.0667 | 0.0743 | 0.0646 | 2,700 |
02 May 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.062 | 0 |
01 May 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.062 | 0 |
30 Abr 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.062 | 0 |
29 Abr 2024 | 0.062 | -0.0125 | -16.78% | 0.072 | 0.072 | 0.062 | 15,000 |
26 Abr 2024 | 0.0745 | 0.0167 | 28.89% | 0.070875 | 0.0745 | 0.070875 | 32,013 |
25 Abr 2024 | 0.0578 | 0.00 | 0.00% | 0.0578 | 0.0578 | 0.0578 | 0 |
24 Abr 2024 | 0.0578 | -0.0132 | -18.59% | 0.0578 | 0.0578 | 0.0578 | 3,851 |
23 Abr 2024 | 0.071 | 0.006 | 9.23% | 0.071 | 0.071 | 0.071 | 8,500 |
22 Abr 2024 | 0.065 | -0.0037 | -5.39% | 0.074 | 0.074 | 0.065 | 6,400 |
19 Abr 2024 | 0.0687 | -0.0056 | -7.54% | 0.0641 | 0.0733 | 0.0531 | 50,945 |
18 Abr 2024 | 0.0743 | 0.0015 | 2.06% | 0.0728 | 0.0743 | 0.0728 | 8,845 |
17 Abr 2024 | 0.0728 | 0.0008 | 1.11% | 0.0728 | 0.0728 | 0.0728 | 3,845 |
16 Abr 2024 | 0.072 | 0.002 | 2.86% | 0.066 | 0.072 | 0.063 | 1,800 |
15 Abr 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
12 Abr 2024 | 0.07 | 0.0065 | 10.24% | 0.07 | 0.07 | 0.07 | 10,000 |
11 Abr 2024 | 0.0635 | 0.00 | 0.00% | 0.0635 | 0.0635 | 0.0635 | 0 |
10 Abr 2024 | 0.0635 | 0.00 | 0.00% | 0.0635 | 0.0635 | 0.0635 | 0 |
09 Abr 2024 | 0.0635 | 0.00 | 0.00% | 0.0635 | 0.0635 | 0.0635 | 0 |
08 Abr 2024 | 0.0635 | -0.0055 | -7.97% | 0.0635 | 0.0635 | 0.0635 | 1,000 |
05 Abr 2024 | 0.069 | 0.00 | 0.00% | 0.069 | 0.069 | 0.069 | 0 |
04 Abr 2024 | 0.069 | 0.00 | 0.00% | 0.069 | 0.069 | 0.069 | 0 |
03 Abr 2024 | 0.069 | 0.01705 | 32.82% | 0.053 | 0.069 | 0.053 | 14,300 |
02 Abr 2024 | 0.05195 | -0.00805 | -13.42% | 0.0502 | 0.05195 | 0.0502 | 9,008 |