Guardians Of The Spark(GOTS)Heute
$0.031232
Guardians Of The Spark Preisverlauf
(GOTS)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.033056 | $0.033100 | $0.031068 | $0.031503 | $219.6713 |
2025-09-14 | -- | $0.033057 | $0.031421 | $0.033056 | $782.0701 |
2025-09-13 | $0.035282 | $0.034741 | $0.031478 | -- | -- |
2025-09-12 | $0.037968 | $0.037119 | $0.034406 | -- | -- |
2025-09-11 | $0.059814 | $0.060886 | $0.037761 | $0.037968 | $3,103.053 |
2025-09-10 | $0.063608 | $0.063855 | $0.059594 | $0.059814 | $295.3453 |
2025-09-09 | $0.064092 | $0.064291 | $0.062855 | $0.063608 | $170.5775 |
2025-09-08 | $0.064488 | $0.065090 | $0.063468 | $0.064392 | $229.0477 |
2025-09-07 | $0.065181 | $0.065915 | $0.064346 | $0.064486 | $47.67608 |
2025-09-06 | $0.067052 | $0.067464 | $0.064883 | $0.065181 | $844.4150 |
2025-09-05 | $0.067327 | $0.068952 | $0.066278 | $0.067132 | $415.5296 |
2025-09-04 | $0.072291 | $0.072975 | $0.066794 | $0.067327 | $607.6469 |
2025-09-03 | $0.074299 | $0.074005 | $0.07146 | $0.072291 | $592.4820 |
2025-09-02 | $0.076397 | $0.076623 | $0.072776 | $0.074299 | $207.9195 |
2025-09-01 | $0.081782 | $0.082535 | $0.076298 | $0.076393 | $828.4686 |
2025-08-31 | $0.084622 | $0.083083 | $0.081349 | $0.081788 | $363.9787 |
2025-08-30 | $0.103264 | $0.103598 | $0.081967 | $0.084393 | $2,205.594 |
2025-08-29 | $0.096732 | $0.106032 | $0.096128 | $0.103025 | $987.6545 |
2025-08-28 | $0.129592 | $0.129611 | $0.094204 | $0.096736 | $2,205.231 |
2025-08-27 | $0.124277 | $0.129889 | $0.123353 | $0.129592 | $364.4192 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
Guardians Of The Spark(GOTS)
