GMBase(GMB)Heute
$0.000290
GMBase Preisverlauf
(GMB)Zeitraum: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-17 | -- | $0.000291 | $0.000287 | -- | -- |
2025-09-16 | $0.000289 | $0.000293 | $0.000286 | $0.000288 | $92.72259 |
2025-09-15 | $0.000296 | $0.000302 | $0.000288 | $0.000290 | $50.85465 |
2025-09-14 | $0.000303 | $0.000306 | $0.000296 | $0.000296 | $34.46031 |
2025-09-13 | $0.000294 | $0.000310 | $0.000294 | $0.000303 | $1.570588 |
2025-09-12 | $0.000290 | $0.000299 | $0.000289 | $0.000294 | $494.4173 |
2025-09-11 | $0.000289 | $0.000294 | $0.000283 | $0.000291 | $55.84244 |
2025-09-10 | $0.000288 | $0.000290 | $0.000288 | $0.000290 | $1.587101 |
2025-09-09 | $0.000289 | $0.000290 | $0.000284 | $0.000288 | $150.1931 |
2025-09-08 | $0.000283 | $0.000290 | $0.000281 | $0.000289 | $247.8135 |
2025-09-07 | $0.000281 | $0.000285 | $0.000280 | $0.000283 | $1,423.948 |
2025-09-06 | $0.000284 | $0.000286 | $0.000280 | $0.000281 | $1.034004 |
2025-09-05 | $0.000279 | $0.000296 | $0.000277 | $0.000284 | $198.1715 |
2025-09-04 | $0.000295 | $0.000298 | $0.000278 | $0.000279 | $427.8681 |
2025-09-03 | $0.000287 | $0.000296 | $0.000284 | $0.000296 | $148.1010 |
2025-09-02 | $0.000284 | $0.000294 | $0.000280 | $0.000287 | $258.4676 |
2025-09-01 | $0.000297 | $0.000298 | $0.000284 | $0.000284 | $236.9506 |
2025-08-31 | $0.000289 | $0.000298 | $0.000285 | $0.000296 | $66.69508 |
2025-08-30 | $0.000324 | $0.000326 | $0.000287 | $0.000289 | $1,702.805 |
2025-08-29 | $0.000336 | $0.000336 | $0.000319 | $0.000322 | $132.7543 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-18
GMBase(GMB)
