Gakster(GAK)Hoy
$0.000342
Gakster Historial de precios
(GAK)Periodo de tiempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.000281 | $0.000351 | $0.000282 | $0.000322 | $21,165.85 |
2025-09-01 | $0.000300 | $0.000300 | $0.000262 | $0.000281 | $4,195.762 |
2025-08-31 | $0.000324 | $0.000324 | $0.000277 | $0.000301 | $10,060.94 |
2025-08-30 | $0.000332 | $0.000332 | $0.000255 | $0.000322 | $10,900.80 |
2025-08-29 | $0.000335 | $0.000343 | $0.000319 | $0.000327 | $2,328.768 |
2025-08-28 | $0.000391 | $0.000397 | $0.000331 | $0.000335 | $10,182.35 |
2025-08-27 | $0.000362 | $0.000393 | $0.000355 | $0.000391 | $4,789.060 |
2025-08-26 | $0.000374 | $0.000389 | $0.000322 | $0.000361 | $14,976.36 |
2025-08-25 | $0.000393 | $0.000457 | $0.000370 | $0.000374 | $9,225.603 |
2025-08-24 | $0.000442 | $0.000476 | $0.000389 | $0.000393 | $9,538.372 |
2025-08-23 | $0.000540 | $0.000562 | $0.000436 | $0.000442 | $17,495.49 |
2025-08-22 | $0.000344 | $0.000666 | $0.000337 | $0.000561 | $51,564.78 |
2025-08-21 | $0.000448 | $0.000453 | $0.000339 | $0.000342 | $16,129.88 |
2025-08-20 | $0.000358 | $0.000461 | $0.000300 | $0.000445 | $29,805.93 |
2025-08-19 | $0.000325 | $0.000395 | $0.000300 | $0.000359 | $19,653.18 |
2025-08-18 | $0.000413 | $0.000408 | $0.000278 | $0.000325 | $13,681.33 |
2025-08-17 | $0.000323 | $0.000428 | $0.000318 | $0.000413 | $11,189.33 |
2025-08-16 | $0.000335 | $0.000365 | $0.000277 | $0.000323 | $17,689.68 |
2025-08-15 | $0.000342 | $0.000402 | $0.000278 | $0.000337 | $25,824.91 |
2025-08-14 | $0.000414 | $0.000435 | $0.000337 | $0.000342 | $11,075.74 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-03
Gakster(GAK)
