gib(GIB)Heute
$0.001854
gib Preisverlauf
(GIB)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.000797 | $0.000857 | $0.000744 | $0.000759 | $45,192.34 |
2025-09-03 | $0.000841 | $0.000843 | $0.000772 | $0.000796 | $47,473.43 |
2025-09-02 | $0.000846 | $0.000914 | $0.000810 | $0.000833 | $48,647.33 |
2025-09-01 | $0.000884 | $0.000906 | $0.000785 | $0.000851 | $46,724.14 |
2025-08-31 | $0.000847 | $0.000966 | $0.000812 | $0.000876 | $58,860.70 |
2025-08-30 | $0.000819 | $0.000869 | $0.000770 | $0.000846 | $73,429.94 |
2025-08-29 | $0.000816 | $0.000911 | $0.000791 | $0.000818 | $52,556.14 |
2025-08-28 | $0.000910 | $0.000939 | $0.000783 | $0.000820 | $44,988.47 |
2025-08-27 | $0.000879 | $0.000912 | $0.000782 | $0.000888 | $88,690.49 |
2025-08-26 | $0.000902 | $0.000966 | $0.000780 | $0.000880 | $71,982.14 |
2025-08-25 | $0.000966 | $0.001017 | $0.000890 | $0.000902 | $49,299.63 |
2025-08-24 | $0.001081 | $0.001077 | $0.000950 | $0.000957 | $53,324.17 |
2025-08-23 | $0.001136 | $0.001290 | $0.001061 | $0.001077 | $104.013K |
2025-08-22 | $0.001114 | $0.001156 | $0.000878 | $0.001088 | $206.192K |
2025-08-21 | $0.001291 | $0.001396 | $0.001067 | $0.001114 | $119.984K |
2025-08-20 | $0.001371 | $0.001368 | $0.001168 | $0.001291 | $2.705M |
2025-08-19 | $0.001480 | $0.001538 | $0.001337 | $0.001371 | $2.039M |
2025-08-18 | $0.001649 | $0.001663 | $0.001440 | $0.001480 | $2.930M |
2025-08-17 | $0.001740 | $0.001844 | $0.001640 | $0.001648 | $2.909M |
2025-08-16 | $0.001619 | $0.001771 | $0.001491 | $0.001740 | $4.926M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
gib(GIB)
