GeneAlpha(GA)اليوم
$0.023353
GeneAlpha سجل الأسعار
(GA)الفترة الزمنية: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-02 | -- | $0.028240 | $0.027455 | -- | -- |
2025-09-01 | -- | $0.027278 | $0.026482 | -- | -- |
2025-08-31 | -- | $0.027106 | $0.026236 | -- | -- |
2025-08-30 | $0.028887 | $0.029354 | $0.025471 | $0.026409 | $5,426.985 |
2025-08-29 | $0.037782 | $0.035061 | $0.026373 | $0.028887 | $14,955.79 |
2025-08-28 | $0.044021 | $0.043895 | $0.035002 | $0.037819 | $2,713.054 |
2025-08-27 | $0.048082 | $0.05009 | $0.043354 | $0.044076 | $7,082.249 |
2025-08-26 | $0.052336 | $0.052416 | $0.046632 | $0.048109 | $4,122.372 |
2025-08-25 | $0.053228 | $0.054938 | $0.050766 | $0.052336 | $760.8171 |
2025-08-24 | $0.053109 | $0.053738 | $0.052159 | $0.053210 | $2,898.776 |
2025-08-23 | $0.062924 | $0.065924 | $0.052602 | $0.053032 | $8,618.740 |
2025-08-22 | $0.056349 | $0.064533 | $0.054846 | $0.062924 | $2,781.468 |
2025-08-21 | $0.059805 | $0.060877 | $0.055464 | $0.056349 | $4,896.369 |
2025-08-20 | $0.056791 | $0.060724 | $0.056084 | $0.059805 | $2,135.293 |
2025-08-19 | $0.065088 | $0.065701 | $0.051058 | $0.056791 | $13,567.92 |
2025-08-18 | $0.067727 | $0.068876 | $0.063711 | $0.065172 | $3,740.595 |
2025-08-17 | -- | $0.081534 | $0.065895 | -- | -- |
2025-08-16 | $0.074629 | $0.075799 | $0.07336 | $0.074455 | $1,584.678 |
2025-08-15 | $0.060995 | $0.085003 | $0.068287 | $0.074363 | $50,271.74 |
2025-08-14 | -- | $0.087988 | $0.052285 | -- | -- |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-03
GeneAlpha(GA)
