GXXY Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.045 | -0.001 | -2.17% | 0.05 | 0.05 | 0.041 | 164,729 |
30 May 2024 | 0.046 | -0.00003 | -0.07% | 0.046 | 0.046 | 0.046 | 7,421 |
29 May 2024 | 0.04603 | -0.00257 | -5.29% | 0.04603 | 0.04603 | 0.04603 | 1,000 |
28 May 2024 | 0.0486 | 0.00 | 0.00% | 0.0486 | 0.0486 | 0.0486 | 0 |
24 May 2024 | 0.0486 | 0.00 | 0.00% | 0.0486 | 0.0486 | 0.0486 | 0 |
23 May 2024 | 0.0486 | -0.0024 | -4.71% | 0.05 | 0.05 | 0.0486 | 8,070 |
22 May 2024 | 0.051 | -0.011 | -17.74% | 0.051 | 0.051 | 0.051 | 19,100 |
21 May 2024 | 0.062 | 0.0023 | 3.85% | 0.059 | 0.062 | 0.052 | 5,581 |
20 May 2024 | 0.0597 | 0.00 | 0.00% | 0.0597 | 0.0597 | 0.0597 | 0 |
17 May 2024 | 0.0597 | 0.00 | 0.00% | 0.0597 | 0.0597 | 0.0597 | 0 |
16 May 2024 | 0.0597 | 0.0013 | 2.23% | 0.055 | 0.0597 | 0.055 | 10,200 |
15 May 2024 | 0.0584 | -0.0056 | -8.75% | 0.0643 | 0.0643 | 0.0584 | 21,421 |
14 May 2024 | 0.064 | 0.01473 | 29.90% | 0.05 | 0.064 | 0.05 | 162,858 |
13 May 2024 | 0.04927 | 0.00 | 0.00% | 0.04927 | 0.04927 | 0.04927 | 0 |
10 May 2024 | 0.04927 | 0.00144 | 3.00% | 0.04927 | 0.04927 | 0.04927 | 100 |
09 May 2024 | 0.047835 | -0.00477 | -9.06% | 0.044 | 0.047835 | 0.044 | 17,000 |
08 May 2024 | 0.0526 | 0.00 | 0.00% | 0.0526 | 0.0526 | 0.0526 | 0 |
07 May 2024 | 0.0526 | -0.0074 | -12.33% | 0.0471 | 0.0526 | 0.0471 | 7,643 |
06 May 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
03 May 2024 | 0.06 | 0.0136 | 29.31% | 0.06 | 0.06 | 0.055 | 10,383 |
02 May 2024 | 0.0464 | -0.0136 | -22.67% | 0.055705 | 0.0667 | 0.0464 | 160,685 |
01 May 2024 | 0.06 | 0.0001 | 0.16% | 0.065 | 0.07 | 0.052 | 296,022 |
30 Abr 2024 | 0.059905 | 0.00001 | 0.01% | 0.0599 | 0.0645 | 0.059 | 38,400 |
29 Abr 2024 | 0.0599 | 0.00 | 0.00% | 0.0599 | 0.0599 | 0.0599 | 0 |
26 Abr 2024 | 0.0599 | -0.0011 | -1.80% | 0.054 | 0.06 | 0.05 | 75,130 |
25 Abr 2024 | 0.061 | -0.0009 | -1.45% | 0.061 | 0.061 | 0.061 | 32,099 |
24 Abr 2024 | 0.0619 | 0.0019 | 3.17% | 0.05615 | 0.0619 | 0.05615 | 16,000 |
23 Abr 2024 | 0.06 | 0.0005 | 0.84% | 0.06 | 0.06 | 0.0535 | 104,500 |
22 Abr 2024 | 0.0595 | 0.0046 | 8.38% | 0.0595 | 0.0595 | 0.0595 | 1,630 |
19 Abr 2024 | 0.0549 | 0.0009 | 1.67% | 0.0549 | 0.05745 | 0.0549 | 48,941 |
18 Abr 2024 | 0.054 | 0.00 | 0.00% | 0.054 | 0.054 | 0.054 | 0 |
17 Abr 2024 | 0.054 | 0.00327 | 6.44% | 0.05 | 0.0549 | 0.05 | 18,918 |
16 Abr 2024 | 0.050735 | -0.00312 | -5.78% | 0.05 | 0.0519 | 0.047 | 71,900 |
15 Abr 2024 | 0.05385 | 0.00 | 0.00% | 0.05385 | 0.05385 | 0.05385 | 0 |
12 Abr 2024 | 0.05385 | 0.00 | 0.00% | 0.05385 | 0.05385 | 0.05385 | 0 |
11 Abr 2024 | 0.05385 | -0.00064 | -1.17% | 0.05385 | 0.05385 | 0.05385 | 250 |
10 Abr 2024 | 0.05449 | 0.00 | 0.00% | 0.05449 | 0.05449 | 0.05449 | 0 |
09 Abr 2024 | 0.05449 | 0.00 | 0.00% | 0.05449 | 0.05449 | 0.05449 | 0 |
08 Abr 2024 | 0.05449 | -0.00821 | -13.09% | 0.05449 | 0.05449 | 0.05449 | 100 |
05 Abr 2024 | 0.0627 | 0.00 | 0.00% | 0.0627 | 0.0627 | 0.0627 | 0 |
04 Abr 2024 | 0.0627 | 0.0097 | 18.30% | 0.0627 | 0.0627 | 0.0627 | 200 |
03 Abr 2024 | 0.053 | -0.0105 | -16.54% | 0.0635 | 0.0635 | 0.053 | 42,500 |
02 Abr 2024 | 0.0635 | 0.00 | 0.00% | 0.0635 | 0.0635 | 0.0635 | 0 |
01 Abr 2024 | 0.0635 | 0.0025 | 4.10% | 0.061 | 0.0635 | 0.061 | 90,822 |
28 Mar 2024 | 0.061 | 0.00 | 0.00% | 0.061 | 0.061 | 0.061 | 5,000 |
27 Mar 2024 | 0.061 | 0.00 | 0.00% | 0.061 | 0.061 | 0.061 | 20,199 |
26 Mar 2024 | 0.061 | 0.013 | 27.08% | 0.0555 | 0.061 | 0.05433 | 29,200 |
25 Mar 2024 | 0.048 | -0.00655 | -12.01% | 0.0481 | 0.0481 | 0.04545 | 182,211 |
22 Mar 2024 | 0.05455 | 0.00155 | 2.92% | 0.0607 | 0.061 | 0.05455 | 7,299 |
21 Mar 2024 | 0.053 | 0.00 | 0.00% | 0.053 | 0.053 | 0.053 | 8,800 |
20 Mar 2024 | 0.053 | 0.00 | 0.00% | 0.053 | 0.053 | 0.053 | 0 |
19 Mar 2024 | 0.053 | 0.003 | 6.00% | 0.054 | 0.054 | 0.053 | 15,669 |
18 Mar 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
15 Mar 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
14 Mar 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
13 Mar 2024 | 0.05 | -0.004 | -7.41% | 0.046 | 0.05 | 0.046 | 950 |
12 Mar 2024 | 0.054 | 0.00 | 0.00% | 0.054 | 0.054 | 0.054 | 0 |
11 Mar 2024 | 0.054 | 0.00365 | 7.25% | 0.054 | 0.054 | 0.054 | 5,000 |
08 Mar 2024 | 0.05035 | -0.00035 | -0.69% | 0.05035 | 0.05035 | 0.05035 | 3,000 |
07 Mar 2024 | 0.0507 | -0.0036 | -6.63% | 0.048 | 0.0507 | 0.042 | 51,943 |
06 Mar 2024 | 0.0543 | 0.00717 | 15.21% | 0.049 | 0.0543 | 0.0471 | 167,611 |
05 Mar 2024 | 0.04713 | 0.00 | 0.00% | 0.04713 | 0.04713 | 0.04713 | 0 |