Gearbox(GEAR)Hoy
$0.003677
hace 1 años
$0.004757
hace 2 años
$0.004199
Gearbox Historial de precios
(GEAR)Periodo de tiempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.003658 | $0.003701 | $0.003529 | $0.003688 | $998.159K |
2025-09-02 | $0.003729 | $0.003710 | $0.003553 | $0.003619 | $770.229K |
2025-09-01 | $0.003947 | $0.003915 | $0.003671 | $0.003744 | $716.516K |
2025-08-31 | $0.003880 | $0.004023 | $0.003809 | $0.003934 | $957.062K |
2025-08-30 | $0.003899 | $0.003936 | $0.003799 | $0.003878 | $891.507K |
2025-08-29 | $0.004072 | $0.004155 | $0.003803 | $0.003904 | $1.394M |
2025-08-28 | $0.004288 | $0.004262 | $0.003942 | $0.004015 | $2.028M |
2025-08-27 | $0.004088 | $0.004372 | $0.003920 | $0.004157 | $4.575M |
2025-08-26 | $0.004404 | $0.004553 | $0.003809 | $0.004330 | $3.353M |
2025-08-25 | $0.003993 | $0.005218 | $0.004154 | $0.004404 | $15.872M |
2025-08-24 | $0.003757 | $0.005435 | $0.003725 | $0.004102 | $580.608K |
2025-08-23 | $0.003571 | $0.003960 | $0.003572 | $0.003778 | $1.344M |
2025-08-22 | $0.003484 | $0.003594 | $0.003308 | $0.003577 | $2.135M |
2025-08-21 | $0.003532 | $0.003581 | $0.003454 | $0.003473 | $778.234K |
2025-08-20 | $0.003625 | $0.003572 | $0.003371 | $0.003526 | $1.235M |
2025-08-19 | $0.003823 | $0.003784 | $0.003554 | $0.003614 | $2.083M |
2025-08-18 | $0.003938 | $0.004241 | $0.003606 | $0.004241 | $809.446K |
2025-08-17 | $0.003895 | $0.003947 | $0.003839 | $0.003947 | $493.325K |
2025-08-16 | $0.004026 | $0.003952 | $0.003822 | $0.003873 | $533.226K |
2025-08-15 | $0.004145 | $0.004192 | $0.003944 | $0.004014 | $605.467K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-04
Gearbox(GEAR)
