Keep Gambling(GAMBLE)Heute
$0.000176
Keep Gambling Preisverlauf
(GAMBLE)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.000180 | $0.000184 | $0.000160 | $0.000182 | $4,231.024 |
2025-09-10 | $0.000177 | $0.000182 | $0.000170 | $0.000171 | $2,031.592 |
2025-09-09 | $0.000194 | $0.000200 | $0.000176 | $0.000177 | $4,914.292 |
2025-09-08 | $0.000181 | $0.000206 | $0.000175 | $0.000195 | $9,616.411 |
2025-09-07 | $0.000190 | $0.000205 | $0.000177 | $0.000181 | $4,779.408 |
2025-09-06 | $0.000210 | $0.000210 | $0.000184 | $0.000190 | $5,189.202 |
2025-09-05 | $0.000215 | $0.000226 | $0.000206 | $0.000211 | $4,503.468 |
2025-09-04 | $0.000207 | $0.000226 | $0.000210 | $0.000215 | $4,456.863 |
2025-09-03 | $0.000219 | $0.000278 | $0.000199 | $0.000225 | $49,729.93 |
2025-09-02 | $0.000192 | $0.000232 | $0.000190 | $0.000217 | $7,898.197 |
2025-09-01 | $0.000185 | $0.000206 | $0.000184 | $0.000192 | $3,282.905 |
2025-08-31 | $0.000184 | $0.000189 | $0.000159 | $0.000185 | $7,368.048 |
2025-08-30 | $0.000283 | $0.000284 | $0.000170 | $0.000184 | $20,549.83 |
2025-08-29 | $0.000164 | $0.000362 | $0.000185 | $0.000283 | $83,768.05 |
2025-08-28 | $0.000156 | $0.000187 | $0.000153 | $0.000164 | $12,573.93 |
2025-08-27 | $0.000150 | $0.000186 | $0.000151 | $0.000156 | $13,220.59 |
2025-08-26 | $0.000191 | $0.000192 | $0.000144 | $0.000150 | $9,385.614 |
2025-08-25 | $0.000243 | $0.000254 | $0.000188 | $0.000191 | $7,774.211 |
2025-08-24 | $0.000234 | $0.000246 | $0.000226 | $0.000243 | $4,773.006 |
2025-08-23 | $0.000322 | $0.000346 | $0.000225 | $0.000234 | $27,878.73 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
Keep Gambling(GAMBLE)
