Gold xStock(GLDX)Hoy
$325.09
Gold xStock Historial de precios
(GLDX)Periodo de tiempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $317.9915 | $324.7 | $317.92 | $323.9024 | $622.439K |
2025-09-01 | $318.1889 | $322.04 | $317.98 | $317.9908 | $66,912.15 |
2025-08-31 | $317.9391 | $318.22 | $317.92 | $318.1887 | $67,835.50 |
2025-08-30 | $317.3248 | $318.1 | $316.89 | $317.9390 | $790.504K |
2025-08-29 | $313.7935 | $317.35 | $313.34 | $317.2214 | $932.965K |
2025-08-28 | $311.9112 | $314.42 | $312.17 | $313.7935 | $975.186K |
2025-08-27 | $311.7877 | $312.45 | $310.54 | $311.9112 | $775.696K |
2025-08-26 | $310.5780 | $311.79 | $309.35 | $311.6668 | $911.929K |
2025-08-25 | $310.4792 | $311.66 | $309.1 | $310.5780 | $555.520K |
2025-08-24 | $311.2722 | $311.88 | $310.1 | $310.4792 | $350.436K |
2025-08-23 | $310.5141 | $311.47 | $310.4 | $311.2722 | $710.701K |
2025-08-22 | $307.7205 | $311.19 | $305.67 | $310.5141 | $1.178M |
2025-08-21 | $307.5389 | $308.72 | $306.1 | $307.7205 | $1.114M |
2025-08-20 | $305.9093 | $308.41 | $304.95 | $307.5694 | $1.079M |
2025-08-19 | $307.2688 | $308.11 | $305.44 | $305.9093 | $1.062M |
2025-08-18 | $307.7558 | $309.05 | $306.99 | $307.1973 | $633.135K |
2025-08-17 | $307.6734 | $307.8 | $307.34 | $307.7573 | $331.671K |
2025-08-16 | $307.5963 | $307.75 | $307.15 | $307.6734 | $637.715K |
2025-08-15 | $307.7697 | $308.66 | $306.9 | $307.6637 | $919.963K |
2025-08-14 | $309.1173 | $310.53 | $306.7 | $307.7258 | $1.205M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-03
Gold xStock(GLDX)
