Guardian Token(GUARDIAN)Heute
$0.000781
Guardian Token Preisverlauf
(GUARDIAN)Zeitraum: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-10 | -- | $0.000751 | $0.000747 | -- | -- |
2025-09-09 | -- | $0.000756 | $0.000744 | -- | -- |
2025-09-08 | $0.000711 | $0.000754 | $0.000697 | $0.000748 | $137.0501 |
2025-09-07 | $0.000696 | $0.000711 | $0.000690 | $0.000711 | $3.087668 |
2025-09-06 | -- | $0.000706 | $0.000696 | $0.000696 | $2.801584 |
2025-09-05 | -- | $0.000711 | $0.000695 | -- | -- |
2025-09-04 | -- | $0.000737 | $0.000701 | -- | -- |
2025-09-03 | -- | $0.000735 | $0.000720 | -- | -- |
2025-09-02 | -- | $0.000718 | $0.000718 | -- | -- |
2025-09-01 | -- | $0.000721 | $0.000715 | -- | -- |
2025-08-31 | -- | $0.000717 | $0.000704 | $0.000713 | $82.83508 |
2025-08-30 | $0.000729 | $0.000729 | $0.000729 | -- | -- |
2025-08-29 | $0.000737 | $0.000763 | $0.000718 | $0.000729 | $9.665367 |
2025-08-28 | $0.000741 | $0.000761 | $0.000721 | $0.000737 | $2,230.754 |
2025-08-27 | $0.000677 | $0.000743 | $0.000684 | $0.000741 | $598.2997 |
2025-08-26 | $0.000704 | $0.000707 | $0.000664 | $0.000681 | $44.23022 |
2025-08-25 | -- | $0.000711 | $0.000696 | $0.000704 | $7.030818 |
2025-08-24 | -- | $0.000755 | $0.000722 | -- | -- |
2025-08-23 | -- | $0.000747 | $0.000701 | -- | -- |
2025-08-22 | -- | $0.000689 | $0.000634 | -- | -- |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-11
Guardian Token(GUARDIAN)
