ChainGPT(CGPT)Hoy
$0.0962
hace 1 años
$0.120106
hace 2 años
$0.042423
ChainGPT Historial de precios
(CGPT)Periodo de tiempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.090721 | $0.0991 | $0.0897 | $0.096110 | $22.651M |
2025-09-15 | $0.095886 | $0.0981 | $0.0896 | $0.090852 | $10.969M |
2025-09-14 | $0.101158 | $0.1033 | $0.095 | $0.095849 | $12.551M |
2025-09-13 | $0.097582 | $0.1039 | $0.0975 | $0.101386 | $17.056M |
2025-09-12 | $0.096361 | $0.1056 | $0.097 | $0.097630 | $27.746M |
2025-09-11 | $0.098625 | $0.1018 | $0.0936 | $0.096342 | $22.852M |
2025-09-10 | $0.090134 | $0.1043 | $0.0893 | $0.098202 | $67.924M |
2025-09-09 | $0.084655 | $0.1037 | $0.0838 | $0.090027 | $56.177M |
2025-09-08 | $0.079709 | $0.0857 | $0.0789 | $0.084929 | $14.886M |
2025-09-07 | $0.077027 | $0.0822 | $0.0766 | $0.079678 | $10.049M |
2025-09-06 | $0.076741 | $0.078 | $0.0758 | $0.077114 | $5.457M |
2025-09-05 | $0.076309 | $0.0799 | $0.0753 | $0.076691 | $9.718M |
2025-09-04 | $0.081017 | $0.083 | $0.0752 | $0.0761 | $462.985K |
2025-09-03 | $0.078788 | $0.0833 | $0.0792 | $0.081104 | $11.868M |
2025-09-02 | $0.075630 | $0.0817 | $0.0735 | $0.0788 | $490.088K |
2025-09-01 | $0.081316 | $0.0821 | $0.0746 | $0.075504 | $11.548M |
2025-08-31 | $0.083750 | $0.0842 | $0.0803 | $0.081329 | $6.668M |
2025-08-30 | $0.082606 | $0.0847 | $0.0809 | $0.083729 | $7.490M |
2025-08-29 | $0.090194 | $0.0912 | $0.0814 | $0.082420 | $12.933M |
2025-08-28 | $0.090649 | $0.0924 | $0.0882 | $0.090358 | $11.979M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-17
ChainGPT(CGPT)
