Grayscale Digital (GDLC)

GDLC
🏛️ Estados Unidos →
56.02
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 25.04 26.80 23.34 24.25 0.4M
2021-12-30 25.50 27.08 25.05 25.40 0.2M
2021-12-29 26.27 26.39 25.11 25.12 0.1M
2021-12-28 27.30 27.70 25.52 26.33 0.3M
2021-12-27 27.45 28.25 27.30 28.00 0.2M
2021-12-23 24.59 27.00 23.39 26.84 0.1M
2021-12-22 24.10 24.84 23.75 24.80 0.1M
2021-12-21 23.84 24.81 23.76 24.15 0.1M
2021-12-20 24.85 24.89 23.35 23.70 0.2M
2021-12-17 25.22 25.61 23.82 25.14 0.2M
2021-12-16 26.56 26.95 25.14 25.98 0.1M
2021-12-15 25.50 27.03 24.25 27.00 0.1M
2021-12-14 25.45 26.07 24.49 25.98 0.1M
2021-12-13 26.19 26.24 24.32 24.95 0.2M
2021-12-10 27.23 27.50 25.31 26.39 0.2M
2021-12-09 27.89 27.99 26.33 26.45 0.2M
2021-12-08 27.10 28.41 27.05 28.08 0.1M
2021-12-07 27.66 28.31 27.07 27.12 0.2M
2021-12-06 26.60 26.81 25.01 26.77 0.2M
2021-12-03 30.70 30.70 27.68 27.68 0.2M
2021-12-02 30.34 31.55 29.90 30.40 0.2M
2021-12-01 32.40 33.19 30.71 30.80 0.2M
2021-11-30 33.70 33.72 31.75 32.19 0.2M
2021-11-29 31.98 32.88 31.20 32.87 0.2M
2021-11-26 29.85 31.01 29.45 30.99 0.1M
2021-11-24 30.37 31.43 29.99 31.43 0.1M
2021-11-23 29.65 30.75 29.65 30.75 0.1M
2021-11-22 30.94 30.94 29.16 29.49 0.1M
2021-11-19 29.80 31.32 29.01 30.75 0.2M
2021-11-18 30.00 30.00 27.53 28.97 0.4M
2021-11-17 29.92 30.31 29.40 30.23 0.2M
2021-11-16 29.50 30.47 29.03 29.60 0.4M
2021-11-15 32.50 33.23 31.26 31.60 0.2M
2021-11-12 32.75 32.75 31.54 32.50 0.2M
2021-11-11 32.80 33.57 32.50 33.17 0.2M
2021-11-10 32.93 34.14 32.25 32.33 0.4M
2021-11-09 33.15 33.83 32.14 32.90 0.4M
2021-11-08 32.75 33.39 32.12 32.50 0.4M
2021-11-05 31.30 31.60 30.72 31.25 0.3M
2021-11-04 32.50 32.50 30.50 31.30 0.3M
2021-11-03 33.07 33.48 31.86 32.05 0.3M
2021-11-02 35.34 35.46 33.01 33.25 0.3M
2021-11-01 34.10 34.72 32.27 33.45 0.3M
2021-10-29 33.25 34.85 32.01 34.23 0.4M
2021-10-28 33.50 34.45 32.40 33.00 0.2M
2021-10-27 33.10 33.95 31.86 32.03 0.2M
2021-10-26 35.13 35.13 33.90 34.72 0.2M
2021-10-25 34.00 35.16 32.93 34.20 0.3M
2021-10-22 34.00 34.90 30.50 32.44 0.3M
2021-10-21 34.44 35.40 33.39 33.75 0.3M
2021-10-20 30.00 35.50 30.00 34.27 0.6M
2021-10-19 29.14 30.55 28.67 29.95 0.3M
2021-10-18 30.36 31.00 28.93 29.30 0.4M
2021-10-15 32.25 32.60 30.45 30.83 0.5M
2021-10-14 31.67 33.29 30.65 31.50 0.4M
2021-10-13 30.65 31.76 30.00 31.31 0.3M
2021-10-12 33.00 33.23 30.50 31.40 0.3M
2021-10-11 36.11 36.35 33.16 33.16 0.3M
2021-10-08 34.00 35.46 33.75 34.30 0.4M
2021-10-07 33.90 35.44 32.74 33.16 0.4M
2021-10-06 32.34 34.32 31.50 34.32 0.5M
2021-10-05 29.75 31.00 29.74 30.70 0.6M
2021-10-04 27.95 29.89 27.50 28.85 0.5M
2021-10-01 27.55 28.31 26.20 27.51 0.4M
2021-09-30 26.37 26.93 24.71 25.90 0.5M
2021-09-29 27.63 28.06 25.76 25.98 0.2M
2021-09-28 28.95 29.25 27.08 27.28 0.2M
2021-09-27 29.75 30.20 28.62 29.29 0.2M
2021-09-24 29.54 29.99 28.51 29.30 0.4M
2021-09-23 32.19 32.50 29.86 30.60 0.4M
2021-09-22 29.15 32.00 29.15 31.80 0.3M
2021-09-21 30.73 30.74 28.50 29.20 0.3M
2021-09-20 31.39 31.74 29.85 30.38 0.3M
2021-09-17 34.90 34.90 31.90 33.30 0.2M
2021-09-16 36.50 36.80 33.51 33.76 0.2M
2021-09-15 33.45 35.86 32.68 35.60 0.4M
2021-09-14 31.50 33.87 31.34 31.77 0.4M
2021-09-13 33.70 34.88 30.50 31.24 0.6M
2021-09-10 39.01 39.30 32.50 33.65 0.5M
2021-09-09 34.98 42.00 34.50 37.59 0.9M
2021-09-08 34.16 35.65 32.10 33.20 0.7M
2021-09-07 41.99 42.00 33.50 33.50 1.3M
2021-09-03 62.20 62.71 44.64 45.45 0.8M
2021-09-02 70.00 71.00 56.01 58.10 0.3M
2021-09-01 62.75 73.45 61.89 64.24 0.3M
2021-08-31 59.82 62.69 58.50 61.20 0.2M
2021-08-30 57.25 58.81 53.85 58.57 0.1M
2021-08-27 54.90 59.95 53.10 58.57 0.2M
2021-08-26 54.00 57.40 50.30 55.00 0.2M
2021-08-25 50.85 57.45 50.01 57.45 0.2M
2021-08-24 52.80 52.80 48.40 51.55 0.2M
2021-08-23 49.79 52.80 49.25 52.25 0.2M
2021-08-20 43.99 48.90 43.00 47.80 0.2M
2021-08-19 42.00 42.75 39.37 42.25 0.1M
2021-08-18 42.50 45.00 40.50 41.15 0.2M
2021-08-17 50.50 51.78 40.62 42.25 0.2M
2021-08-16 47.95 51.80 46.32 50.00 0.3M
2021-08-13 44.25 47.14 44.00 46.73 0.1M
2021-08-12 43.00 43.27 40.05 43.27 0.1M
2021-08-11 40.20 44.35 39.37 42.63 0.2M
2021-08-10 40.99 42.20 37.70 39.31 0.1M
2021-08-09 42.19 42.19 39.90 41.00 0.1M
2021-08-06 35.00 39.22 34.76 38.55 0.1M
2021-08-05 34.50 35.00 32.39 34.40 0.1M
2021-08-04 32.69 34.62 32.67 33.75 0.1M
2021-08-03 31.00 31.95 28.15 30.70 0.1M
2021-08-02 29.75 32.78 29.00 32.00 0.1M
2021-07-30 28.90 28.90 27.90 28.69 0.0M
2021-07-29 28.60 29.89 28.60 28.90 0.1M
2021-07-28 26.75 29.25 26.70 28.79 0.1M
2021-07-27 28.25 29.79 25.65 25.65 0.1M
2021-07-26 25.75 28.00 25.30 27.99 0.1M
2021-07-23 22.50 23.35 22.00 22.95 0.1M
2021-07-22 23.25 24.00 21.56 21.90 0.1M
2021-07-21 24.00 25.00 21.55 22.90 0.1M
2021-07-20 21.75 23.71 20.80 21.02 0.1M
2021-07-19 23.50 24.37 22.29 22.35 0.1M
2021-07-16 24.88 25.00 24.00 24.37 0.0M
2021-07-15 23.06 25.25 23.06 25.25 0.1M
2021-07-14 24.05 24.95 24.05 24.85 0.1M
2021-07-13 25.43 26.45 23.98 23.98 0.1M
2021-07-12 26.50 27.29 24.00 24.00 0.1M
2021-07-09 25.05 27.30 24.75 25.80 0.1M
2021-07-08 26.00 26.42 23.86 25.02 0.3M
2021-07-07 25.79 27.10 25.67 26.99 0.3M
2021-07-06 22.68 25.25 22.65 25.05 0.2M
2021-07-02 21.44 22.85 21.04 22.50 0.1M
2021-07-01 22.99 22.99 21.04 22.10 0.1M
2021-06-30 23.00 23.00 21.58 22.20 0.1M
2021-06-29 22.50 23.59 22.03 23.00 0.1M
2021-06-28 20.44 22.30 20.10 22.00 0.1M
2021-06-25 21.39 21.40 20.07 20.07 0.1M
2021-06-24 21.59 22.35 21.28 22.00 0.1M
2021-06-23 21.00 22.05 20.93 20.95 0.1M
2021-06-22 19.88 21.25 18.00 20.01 0.2M
2021-06-21 21.95 21.95 20.21 20.95 0.1M
2021-06-18 24.70 24.70 22.00 22.75 0.1M
2021-06-17 25.45 25.97 23.02 24.50 0.1M
2021-06-16 27.00 27.39 24.50 25.45 0.1M
2021-06-15 28.15 28.30 26.89 27.15 0.1M
2021-06-14 26.50 27.87 25.50 26.94 0.2M
2021-06-11 24.85 25.15 24.25 24.50 0.0M
2021-06-10 25.00 25.15 23.88 24.68 0.1M
2021-06-09 22.75 24.50 22.50 24.00 0.1M
2021-06-08 24.00 24.49 21.60 21.80 0.3M
2021-06-07 26.99 27.03 25.10 25.20 0.1M
2021-06-04 28.35 28.35 25.87 26.33 0.0M
2021-06-03 27.00 28.25 26.12 27.50 0.0M
2021-06-02 26.00 26.95 25.03 26.45 0.1M
2021-06-01 26.38 26.38 25.00 25.40 0.1M
2021-05-28 27.75 28.20 26.30 26.70 0.1M
2021-05-27 28.50 29.08 27.67 28.16 0.1M
2021-05-26 29.90 29.90 27.75 27.83 0.1M
2021-05-25 28.98 28.98 27.52 27.90 0.1M
2021-05-24 26.20 28.52 26.20 28.02 0.1M
2021-05-21 31.50 31.74 26.12 26.42 0.2M
2021-05-20 32.18 33.25 29.25 31.00 0.1M
2021-05-19 26.50 36.99 25.76 29.00 0.4M
2021-05-18 33.79 34.00 32.50 33.00 0.1M
2021-05-17 33.99 35.80 32.02 34.22 0.3M
2021-05-14 36.01 40.00 36.01 39.84 0.1M
2021-05-13 39.99 39.99 35.00 35.10 0.2M
2021-05-12 43.60 43.60 40.16 41.45 0.1M
2021-05-11 40.83 42.08 38.00 41.72 0.1M
2021-05-10 45.45 46.80 40.15 40.75 0.2M
2021-05-07 43.11 46.30 39.90 44.30 0.2M
2021-05-06 45.00 47.00 39.20 39.80 0.3M
2021-05-05 41.34 44.00 40.34 44.00 0.2M
2021-05-04 44.00 44.00 37.56 39.37 0.2M
2021-05-03 42.56 44.50 41.00 43.15 0.3M
2021-04-30 36.58 39.58 36.55 38.83 0.1M
2021-04-29 38.90 38.90 35.45 36.28 0.1M
2021-04-28 39.75 39.75 37.35 38.40 0.0M
2021-04-27 39.50 40.10 38.20 38.68 0.1M
2021-04-26 37.05 40.00 37.05 37.51 0.2M
2021-04-23 32.00 36.18 28.00 35.55 0.2M
2021-04-22 39.10 39.20 33.97 34.33 0.2M
2021-04-21 40.40 40.40 37.70 39.05 0.1M
2021-04-20 41.90 42.62 38.15 39.54 0.2M
2021-04-19 44.50 45.95 40.05 40.05 0.2M
2021-04-16 54.00 54.00 43.00 48.20 0.3M
2021-04-15 48.75 52.50 45.00 52.00 0.2M
2021-04-14 48.01 53.95 46.65 48.09 0.2M
2021-04-13 41.55 48.00 41.52 46.50 0.2M
2021-04-12 39.80 42.28 39.60 40.90 0.1M
2021-04-09 39.95 40.90 39.00 39.50 0.1M
2021-04-08 40.70 40.98 38.51 39.65 0.1M
2021-04-07 41.89 41.95 38.18 40.30 0.1M
2021-04-06 40.00 43.74 38.50 41.49 0.1M
2021-04-05 36.76 39.09 36.65 38.17 0.1M
2021-04-01 38.69 39.75 36.05 36.70 0.1M
2021-03-31 36.88 38.84 36.26 38.10 0.2M
2021-03-30 35.30 37.59 35.25 36.49 0.0M
2021-03-29 35.15 39.43 34.25 35.95 0.1M
2021-03-26 33.00 34.96 32.75 34.20 0.1M
2021-03-25 30.00 33.99 28.31 33.10 0.1M
2021-03-24 34.75 36.16 31.00 34.07 0.1M
2021-03-23 37.05 37.70 33.75 34.00 0.1M
2021-03-22 39.99 39.99 37.20 37.30 0.1M
2021-03-19 38.00 39.30 37.50 39.04 0.0M
2021-03-18 38.05 39.40 37.10 37.50 0.1M
2021-03-17 37.75 37.75 34.50 37.05 0.1M
2021-03-16 36.25 38.00 35.57 36.00 0.1M
2021-03-15 35.51 37.10 35.51 37.10 0.0M
2021-03-12 35.50 37.74 34.35 35.51 0.1M
2021-03-11 37.80 37.97 35.72 36.25 0.1M
2021-03-10 36.40 38.40 35.00 37.51 0.1M
2021-03-09 33.25 36.75 33.25 35.50 0.1M
2021-03-08 35.04 36.25 31.03 31.75 0.1M
2021-03-05 34.01 36.90 30.10 33.39 0.1M
2021-03-04 37.25 38.10 31.50 35.00 0.1M
2021-03-03 39.00 39.00 35.01 36.95 0.1M
2021-03-02 33.90 36.95 32.08 35.25 0.1M
2021-03-01 34.50 34.50 31.52 33.00 0.1M
2021-02-26 30.25 34.00 29.00 30.00 0.1M
2021-02-25 36.80 37.76 30.82 31.00 0.1M
2021-02-24 35.21 39.00 34.00 34.00 0.1M
2021-02-23 37.43 37.50 30.60 35.00 0.2M
2021-02-22 44.50 44.59 38.03 40.50 0.2M
2021-02-19 40.26 46.00 39.10 45.27 0.2M
2021-02-18 35.90 40.22 34.00 38.52 0.1M
2021-02-17 34.00 36.00 31.85 36.00 0.1M
2021-02-16 32.16 33.18 30.00 33.18 0.2M
2021-02-12 31.25 31.50 29.60 29.89 0.1M
2021-02-11 30.00 31.92 29.05 30.61 0.2M
2021-02-10 29.43 29.98 26.52 28.25 0.1M
2021-02-09 28.99 29.99 28.99 29.40 0.2M
2021-02-08 27.10 29.50 27.10 28.00 0.2M
2021-02-05 25.52 26.95 25.52 25.91 0.1M
2021-02-04 26.33 26.59 24.09 25.90 0.1M
2021-02-03 25.55 26.00 24.50 25.02 0.1M
2021-02-02 24.50 26.48 23.25 24.75 0.1M
2021-02-01 26.40 26.50 23.12 24.24 0.1M
2021-01-29 27.00 27.00 23.52 25.05 0.1M
2021-01-28 23.50 24.10 22.20 23.53 0.1M
2021-01-27 22.50 22.55 20.62 21.50 0.1M
2021-01-26 23.75 24.00 22.80 23.15 0.1M
2021-01-25 25.48 25.90 23.65 24.10 0.1M
2021-01-22 22.50 24.00 22.26 23.61 0.1M
2021-01-21 24.00 24.00 21.61 22.50 0.1M
2021-01-20 26.75 26.75 24.02 24.36 0.1M
2021-01-19 25.01 29.40 25.01 26.75 0.2M
2021-01-15 28.75 28.75 24.00 24.90 0.2M
2021-01-14 26.60 29.25 26.60 28.50 0.1M
2021-01-13 25.98 26.75 24.25 26.57 0.1M
2021-01-12 25.11 27.50 24.00 25.98 0.2M
2021-01-11 26.00 30.49 23.02 25.23 0.2M
2021-01-08 34.86 34.86 27.75 28.35 0.4M
2021-01-07 28.30 33.00 27.85 30.32 0.4M
2021-01-06 24.05 28.20 24.02 26.50 0.3M
2021-01-05 21.00 23.60 20.71 23.40 0.3M
2021-01-04 20.50 21.50 19.40 20.65 0.5M