GemLink(GLINK)Heute
$0.001049
vor 1 Jahren
$0.004567
vor 2 Jahren
$0.004760
vor 3 Jahren
$0.008885
GemLink Preisverlauf
(GLINK)Zeitraum: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.001035 | $0.001048 | $0.001032 | $0.001034 | $40.64127 |
2025-09-16 | $0.000940 | $0.001044 | $0.000936 | $0.001035 | $89.13592 |
2025-09-15 | $0.000940 | $0.000953 | $0.000934 | $0.000940 | $38.22149 |
2025-09-14 | $0.000991 | $0.000997 | $0.000936 | $0.000940 | $72.44115 |
2025-09-13 | $0.000983 | $0.001005 | $0.000983 | $0.000991 | $38.82383 |
2025-09-12 | $0.000979 | $0.000993 | $0.000970 | $0.000983 | $40.36817 |
2025-09-11 | $0.000983 | $0.000987 | $0.000968 | $0.000979 | $40.11970 |
2025-09-10 | $0.000968 | $0.000986 | $0.000964 | $0.000983 | $43.04221 |
2025-09-09 | $0.000996 | $0.000992 | $0.000942 | $0.000968 | $80.83780 |
2025-09-08 | $0.000988 | $0.000998 | $0.000980 | $0.000996 | $37.60289 |
2025-09-07 | $0.000984 | $0.000989 | $0.000975 | $0.000988 | $37.17776 |
2025-09-06 | $0.000988 | $0.000990 | $0.000978 | $0.000984 | $35.91029 |
2025-09-05 | $0.001132 | $0.001133 | $0.000984 | $0.000987 | $131.7938 |
2025-09-04 | $0.001098 | $0.001234 | $0.001089 | $0.001133 | $148.3733 |
2025-09-03 | $0.001027 | $0.001108 | $0.001007 | $0.001100 | $133.8491 |
2025-09-02 | $0.001029 | $0.001036 | $0.001012 | $0.001027 | $41.30520 |
2025-09-01 | $0.001021 | $0.001031 | $0.001015 | $0.001029 | $45.63827 |
2025-08-31 | $0.000999 | $0.001026 | $0.001003 | $0.001021 | $49.44975 |
2025-08-30 | $0.000999 | $0.001011 | $0.000996 | $0.000999 | $66.49746 |
2025-08-29 | $0.000992 | $0.001001 | $0.000988 | $0.000999 | $45.20326 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-19
GemLink(GLINK)
