| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2023 | $0,1296 | $0,2230 | |
| 2024 | $0,2357 | $0,3320 | -28,99% |
| 2025 | $0,3797 | $0,1946 | 95,16% |
Publicité
Governance Algo (GALGO) Cours Historique
Cours historique du Governance Algo, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2023.
$0,1925 USD (+0,13%)
+$0,000256
+$0,000256
Tags: Jeton
| Premier Prix | 2023 Juin ($0,1302) |
|---|---|
| Prix le plus bas | 2023 Octobre ($0,0858) |
| Prix maximum | 2024 Décembre ($0,5328) |
| Meilleur mois | Septembre |
| Pire mois | Juin |
Cours Governance Algo Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2023 | $0,1207 | $0,2472 | $0,0853 | $0,2230 | $0 | $58 | $4.3 T | 0 | 54% |
| 2024 | $0,1898 | $0,5778 | $0,0951 | $0,3320 | $0 | $2.1 T | $149.6 T | 0 | 99% |
| 2025 | $0,2551 | $0,4715 | $0,1478 | $0,1946 | $0 | $3.8 T | $165.3 T | 0 | 69% |
Governance Algo Rendements annuels
Governance Algo Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | -6,77% O:$0,13 C:$0,12 | -12,04% O:$0,12 C:$0,11 | -12,75% O:$0,11 C:$0,09 | 11,02% O:$0,09 C:$0,10 | 1,37% O:$0,10 C:$0,10 | 25,93% O:$0,10 C:$0,13 | 69,85% O:$0,13 C:$0,22 | |||||
| 2024 | -30,13% O:$0,22 C:$0,16 | 28,65% O:$0,16 C:$0,20 | 32,95% O:$0,20 C:$0,27 | -34,33% O:$0,27 C:$0,17 | 6,15% O:$0,17 C:$0,19 | -23,84% O:$0,19 C:$0,14 | -4,73% O:$0,14 C:$0,13 | -6,77% O:$0,13 C:$0,13 | 7,85% O:$0,13 C:$0,14 | -14,82% O:$0,14 C:$0,12 | 275,92% O:$0,12 C:$0,43 | -23,50% O:$0,43 C:$0,33 |
| 2025 | 11,07% O:$0,33 C:$0,37 | -37,15% O:$0,37 C:$0,23 | -23,00% O:$0,23 C:$0,18 | 23,41% O:$0,18 C:$0,22 | -11,71% O:$0,22 C:$0,19 |
GALGO OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(GALGO) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $0,1933 | $0,1993 | $0,1909 | $0,1946 | $106 | 548,07 | $0 |
| 05/31/2025 | $0,1928 | $0,1956 | $0,1871 | $0,1944 | $92 | 484,17 | $0 |
| 05/30/2025 | $0,2113 | $0,2113 | $0,1928 | $0,1928 | $275 | 1.364 | $0 |
| 05/29/2025 | $0,2152 | $0,2200 | $0,2101 | $0,2113 | $91 | 422,56 | $0 |
| 05/28/2025 | $0,2231 | $0,2231 | $0,2146 | $0,2152 | $66 | 305,88 | $0 |
| 05/27/2025 | $0,2174 | $0,2237 | $0,2142 | $0,2231 | $87 | 395,88 | $0 |
| 05/26/2025 | $0,2178 | $0,2254 | $0,2161 | $0,2174 | $87 | 395,69 | $0 |
| 05/25/2025 | $0,2201 | $0,2201 | $0,2108 | $0,2178 | $121 | 562,17 | $0 |
| 05/24/2025 | $0,2252 | $0,2271 | $0,2196 | $0,2201 | $140 | 624,58 | $0 |
| 05/23/2025 | $0,2385 | $0,2462 | $0,2259 | $0,2259 | $712 | 3.005 | $0 |
| 05/22/2025 | $0,2294 | $0,2396 | $0,2292 | $0,2385 | $211 | 896,21 | $0 |
| 05/21/2025 | $0,2222 | $0,2295 | $0,2222 | $0,2294 | $131 | 581,74 | $0 |
| 05/20/2025 | $0,2352 | $0,2352 | $0,2181 | $0,2222 | $111 | 495,43 | $0 |
| 05/19/2025 | $0,2352 | $0,2352 | $0,2352 | $0,2352 | $432 | 1.838 | $0 |
| 05/18/2025 | $0,2352 | $0,2352 | $0,2352 | $0,2352 | $432 | 1.838 | $0 |
| 05/17/2025 | $0,2352 | $0,2352 | $0,2352 | $0,2352 | $432 | 1.838 | $0 |
| 05/16/2025 | $0,2352 | $0,2352 | $0,2352 | $0,2352 | $432 | 1.838 | $0 |
| 05/15/2025 | $0,2352 | $0,2352 | $0,2352 | $0,2352 | $432 | 1.838 | $0 |
| 05/14/2025 | $0,2352 | $0,2352 | $0,2352 | $0,2352 | $432 | 1.838 | $0 |
| 05/13/2025 | $0,2352 | $0,2352 | $0,2352 | $0,2352 | $432 | 1.838 | $0 |
| 05/12/2025 | $0,2352 | $0,2352 | $0,2352 | $0,2352 | $432 | 1.838 | $0 |
| 05/11/2025 | $0,2352 | $0,2352 | $0,2352 | $0,2352 | $432 | 1.838 | $0 |
| 05/10/2025 | $0,2352 | $0,2352 | $0,2352 | $0,2352 | $432 | 1.838 | $0 |
| 05/09/2025 | $0,2233 | $0,2352 | $0,2229 | $0,2352 | $432 | 1.872 | $0 |
| 05/08/2025 | $0,1969 | $0,2242 | $0,1969 | $0,2221 | $269 | 1.275 | $0 |
| 05/07/2025 | $0,1966 | $0,2009 | $0,1951 | $0,1969 | $55 | 278,43 | $0 |
| 05/06/2025 | $0,1998 | $0,1998 | $0,1921 | $0,1966 | $146 | 745,67 | $0 |
| 05/05/2025 | $0,2004 | $0,2028 | $0,1965 | $0,1998 | $77 | 389,87 | $0 |
| 05/04/2025 | $0,2083 | $0,2083 | $0,2004 | $0,2004 | $65 | 323,16 | $0 |
| 05/03/2025 | $0,2144 | $0,2144 | $0,2069 | $0,2083 | $149 | 714,37 | $0 |
| 05/02/2025 | $0,2175 | $0,2215 | $0,2128 | $0,2144 | $172 | 792,44 | $0 |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Forever Burn (FBURN) Historique cours | $0,1000 | $0 | $172 | 0,00% | 0,00% | |
 | 3 Kingdoms Multiverse (3KM) Historique cours | $0,0000160 | $0 | $3.094 | -70,92% | -11,17% | |
 | Safemars (SAFEMARS) Historique cours | $0.00E+0 | $0 | $1 | -0,63% | -0,02% | |
 | Roseon (ROSX) Historique cours | $0,000795 | $0 | $3.042 | -5,56% | 18,45% | |
 | PEEPO (PEEPO) Historique cours | $0.00E+0 | $0 | $8 | -11,78% | -0,66% | |
 | Dao Space (DAOP) Historique cours | $0,00938 | $0 | $1.329 | -2,67% | -1,56% | |
 | Biokript (BKPT) Historique cours | $0,000261 | $0 | $1 | -1,41% | 0,15% | |
 | Camelot Token (GRAIL) Historique cours | $331,78 | $0 | $170.018 | -3,99% | -0,33% | |
 | RillaFi (RILLA) Historique cours | $0,000296 | $0 | $0 | 0% | 0% |