Gakster(GAK)Heute
$0.000518
Gakster Preisverlauf
(GAK)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.000383 | $0.000466 | $0.000364 | $0.000376 | $24,763.77 |
2025-09-11 | $0.000358 | $0.000385 | $0.000298 | $0.000383 | $13,046.92 |
2025-09-10 | $0.000301 | $0.000358 | $0.000302 | $0.000358 | $6,798.216 |
2025-09-09 | $0.000303 | $0.000359 | $0.000297 | $0.000301 | $10,517.47 |
2025-09-08 | $0.000276 | $0.000332 | $0.000252 | $0.000303 | $10,073.52 |
2025-09-07 | $0.000301 | $0.000304 | $0.000273 | $0.000276 | $3,345.613 |
2025-09-06 | $0.000346 | $0.000347 | $0.000297 | $0.000305 | $5,529.658 |
2025-09-05 | $0.000344 | $0.000363 | $0.000315 | $0.000346 | $6,134.030 |
2025-09-04 | $0.000386 | $0.000388 | $0.000344 | $0.000344 | $6,474.785 |
2025-09-03 | $0.000324 | $0.000403 | $0.000306 | $0.000386 | $26,110.31 |
2025-09-02 | $0.000281 | $0.000351 | $0.000282 | $0.000322 | $21,165.85 |
2025-09-01 | $0.000300 | $0.000300 | $0.000262 | $0.000281 | $4,195.762 |
2025-08-31 | $0.000324 | $0.000324 | $0.000277 | $0.000301 | $10,060.94 |
2025-08-30 | $0.000332 | $0.000332 | $0.000255 | $0.000322 | $10,900.80 |
2025-08-29 | $0.000335 | $0.000343 | $0.000319 | $0.000327 | $2,328.768 |
2025-08-28 | $0.000391 | $0.000397 | $0.000331 | $0.000335 | $10,182.35 |
2025-08-27 | $0.000362 | $0.000393 | $0.000355 | $0.000391 | $4,789.060 |
2025-08-26 | $0.000374 | $0.000389 | $0.000322 | $0.000361 | $14,976.36 |
2025-08-25 | $0.000393 | $0.000457 | $0.000370 | $0.000374 | $9,225.603 |
2025-08-24 | $0.000442 | $0.000476 | $0.000389 | $0.000393 | $9,538.372 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
Gakster(GAK)
