Tethegamer سجل الأسعار

(TETHEGAMER)

الفترة الزمنية: 2024-09-12 ~ 2025-09-13

2024-09-12

2025-09-13

USD

التاريخ	سعر الافتتاح*	سعر اعلى	سعر أقل	سعر الإغلاق**	Vol
2025-09-12	$0.380838	$0.393142	$0.380543	$0.380577	$4.690912
2025-09-11	$0.380695	$0.393341	$0.380659	$0.380841	$99.29214
2025-09-10	$0.411135	$0.412039	$0.380656	$0.380695	$371.6153
2025-09-09	$0.416957	$0.416959	$0.398058	$0.411135	$331.8165
2025-09-08	$0.425843	$0.430941	$0.416918	$0.416957	$315.0074
2025-09-07	$0.420187	$0.436905	$0.420119	$0.425843	$100.7334
2025-09-06	$0.449737	$0.449818	$0.420153	$0.420190	$422.4193
2025-09-05	$0.480160	$0.480208	$0.438366	$0.449774	$1,338.625
2025-09-04	$0.452185	$0.792117	$0.471366	$0.480209	$20,461.99
2025-09-03	$0.387088	$0.792117	$0.375202	$0.471410	$3,781.644
2025-09-02	$0.378157	$0.398978	$0.380351	$0.387088	$595.2404
2025-09-01	$0.422945	$0.438231	$0.358662	$0.378157	$2,506.270
2025-08-31	$0.451427	$0.451467	$0.422945	$0.422986	$347.4950
2025-08-30	$0.447370	$0.451511	$0.451421	$0.451427	$9.947234
2025-08-29	$0.473638	$0.473643	$0.447329	$0.451468	$879.4559
2025-08-28	$0.483430	$0.483477	$0.473596	$0.473638	$160.4706
2025-08-27	$0.497603	$0.497604	$0.47222	$0.483430	$1,034.593
2025-08-26	$0.486677	$0.544439	$0.481477	$0.497560	$2,764.520
2025-08-25	$0.489370	$0.489161	$0.486625	$0.486677	$47.17690
2025-08-24	$0.508082	$0.510083	$0.488232	$0.489367	$572.6477