Gitcoin(GTC)Hoy
$0.354
hace 1 años
$0.597471
hace 2 años
$0.928938
hace 3 años
$1.92
hace 4 años
$9.54
Gitcoin Historial de precios
(GTC)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 | $0.340901 | $0.35 | $0.33 | $0.348552 | $3.775M |
2025-09-15 | $0.358941 | $0.36 | $0.33 | $0.341821 | $4.628M |
2025-09-14 | $0.375118 | $0.38 | $0.35 | $0.358782 | $4.394M |
2025-09-13 | $0.357586 | $0.38 | $0.35 | $0.375135 | $4.940M |
2025-09-12 | $0.355062 | $0.36 | $0.33 | $0.357162 | $6.230M |
2025-09-11 | $0.360953 | $0.36 | $0.34 | $0.354403 | $3.403M |
2025-09-10 | $0.353514 | $0.36 | $0.35 | $0.360703 | $4.073M |
2025-09-09 | $0.352597 | $0.37 | $0.34 | $0.352826 | $6.751M |
2025-09-08 | $0.341556 | $0.35 | $0.33 | $0.353390 | $3.370M |
2025-09-07 | $0.334968 | $0.34 | $0.33 | $0.341684 | $3.288M |
2025-09-06 | $0.329113 | $0.34 | $0.32 | $0.334912 | $3.093M |
2025-09-05 | $0.312538 | $0.35 | $0.31 | $0.329542 | $4.853M |
2025-09-04 | $0.331592 | $0.33 | $0.31 | $0.313 | $129.143K |
2025-09-03 | $0.321044 | $0.33 | $0.32 | $0.332538 | $2.925M |
2025-09-02 | $0.321220 | $0.33 | $0.31 | $0.320873 | $2.679M |
2025-09-01 | $0.333802 | $0.33 | $0.31 | $0.320790 | $3.335M |
2025-08-31 | $0.328470 | $0.34 | $0.32 | $0.334018 | $2.421M |
2025-08-30 | $0.324900 | $0.33 | $0.31 | $0.328010 | $2.852M |
2025-08-29 | $0.345155 | $0.35 | $0.32 | $0.323045 | $3.756M |
2025-08-28 | $0.328698 | $0.36 | $0.32 | $0.344990 | $6.028M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-17
Gitcoin(GTC)
