XNAS
Datos históricos de Galaxy Digital
Galaxy Digital · GLXY
$20.30
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:03 UTC
- Variación en el periodo
- −48.37%
- Máximo
- US$45.92
- 21 de octubre de 2025
- Mínimo
- US$16.43
- 2 de abril de 2026
- Volumen medio diario
- 6.79 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 20.83 | 20.95 | 19.81 | 20.33 | +1.22% | 3.86 M |
| 8 oct 2026 | 20.90 | 21.10 | 19.71 | 20.09 | −6.14% | 7.9 M |
| 7 oct 2026 | 21.27 | 21.49 | 20.73 | 21.40 | −3.39% | 5.57 M |
| 6 oct 2026 | 22.98 | 23.28 | 21.98 | 22.15 | −2.21% | 3.93 M |
| 5 oct 2026 | 23.49 | 23.58 | 22.53 | 22.65 | −1.78% | 4.44 M |
| 2 oct 2026 | 23.84 | 24.55 | 22.88 | 23.06 | +0.17% | 4.99 M |
| 1 oct 2026 | 22.92 | 23.59 | 22.07 | 23.02 | +1.23% | 5.84 M |
| 30 sep 2026 | 23.70 | 24.27 | 22.67 | 22.74 | −1.43% | 4.61 M |
| 29 sep 2026 | 23.93 | 24.03 | 23.01 | 23.07 | −0.60% | 3.77 M |
| 28 sep 2026 | 23.97 | 24.49 | 23.07 | 23.21 | −4.25% | 3.83 M |
| 25 sep 2026 | 25.45 | 25.45 | 24.05 | 24.24 | −3.77% | 4.02 M |
| 24 sep 2026 | 25.00 | 26.09 | 24.80 | 25.19 | −2.33% | 3.59 M |
| 23 sep 2026 | 26.58 | 27.40 | 25.74 | 25.79 | −5.08% | 4.91 M |
| 22 sep 2026 | 25.95 | 27.68 | 25.74 | 27.17 | +4.22% | 6.17 M |
| 21 sep 2026 | 25.95 | 26.22 | 25.33 | 26.07 | +5.59% | 6.92 M |
| 18 sep 2026 | 22.77 | 24.76 | 22.75 | 24.69 | +10.82% | 7.27 M |
| 17 sep 2026 | 23.14 | 23.47 | 21.95 | 22.28 | +0.04% | 4 M |
| 16 sep 2026 | 22.53 | 22.88 | 21.61 | 22.27 | −0.09% | 5.16 M |
| 15 sep 2026 | 23.22 | 23.60 | 21.96 | 22.29 | −7.63% | 6.91 M |
| 14 sep 2026 | 23.06 | 24.27 | 22.96 | 24.13 | −1.11% | 3.27 M |
| 11 sep 2026 | 24.75 | 25.94 | 24.00 | 24.40 | +1.12% | 3.75 M |
| 10 sep 2026 | 24.26 | 24.93 | 23.82 | 24.13 | −4.06% | 4.2 M |
| 9 sep 2026 | 27.08 | 27.19 | 25.05 | 25.15 | −7.02% | 5.8 M |
| 8 sep 2026 | 26.30 | 27.52 | 26.10 | 27.05 | +2.73% | 4.38 M |
| 4 sep 2026 | 25.78 | 26.65 | 25.78 | 26.33 | −0.64% | 3.66 M |
| 3 sep 2026 | 24.60 | 27.19 | 24.35 | 26.50 | +10.14% | 8.51 M |
| 2 sep 2026 | 23.01 | 24.23 | 22.82 | 24.06 | +2.69% | 2.49 M |
| 1 sep 2026 | 23.58 | 24.17 | 23.06 | 23.43 | −4.76% | 4.68 M |
| 31 ago 2026 | 23.15 | 24.98 | 22.81 | 24.60 | +5.99% | 5.76 M |
| 28 ago 2026 | 24.67 | 25.09 | 23.11 | 23.21 | −8.22% | 4.83 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.