GIVER(GIVER)اليوم
$0.000464
GIVER سجل الأسعار
(GIVER)الفترة الزمنية: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-11 | -- | $0.000464 | $0.000463 | -- | -- |
2025-09-10 | -- | $0.000466 | $0.000454 | -- | -- |
2025-09-09 | $0.000467 | $0.000467 | $0.000453 | -- | -- |
2025-09-08 | $0.000447 | $0.000467 | $0.000440 | $0.000467 | $11.43061 |
2025-09-07 | $0.000435 | $0.000451 | $0.000433 | $0.000447 | $9.350120 |
2025-09-06 | $0.000442 | $0.000443 | $0.000435 | $0.000435 | $50.70605 |
2025-09-05 | -- | $0.000458 | $0.000442 | -- | -- |
2025-09-04 | $0.000449 | $0.000453 | $0.000445 | $0.000448 | $2.813913 |
2025-09-03 | $0.000430 | $0.000450 | $0.000430 | $0.000449 | $83.20040 |
2025-09-02 | $0.000431 | $0.000437 | $0.000418 | $0.000430 | $8.481625 |
2025-09-01 | -- | $0.000458 | $0.000425 | $0.000431 | $162.1103 |
2025-08-31 | -- | $0.000436 | $0.000436 | -- | -- |
2025-08-30 | $0.000434 | $0.000439 | $0.000429 | $0.000436 | $28.07063 |
2025-08-29 | $0.000463 | $0.000464 | $0.000431 | -- | -- |
2025-08-28 | -- | $0.000471 | $0.000463 | $0.000463 | $2.533635 |
2025-08-27 | -- | $0.000487 | $0.000468 | -- | -- |
2025-08-26 | $0.000476 | $0.000477 | $0.000459 | -- | -- |
2025-08-25 | -- | $0.000498 | $0.000474 | -- | -- |
2025-08-24 | -- | $0.000472 | $0.000472 | -- | -- |
2025-08-23 | -- | $0.000472 | $0.000472 | -- | -- |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-12
GIVER(GIVER)
