Glades(GLDS)Hoy
$0.000570
Glades Historial de precios
(GLDS)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.000487 | $0.000533 | $0.000475 | $0.000528 | $4,072.022 |
2025-09-10 | $0.000474 | $0.000506 | $0.000469 | $0.000487 | $2,451.597 |
2025-09-09 | $0.000486 | $0.000492 | $0.000471 | $0.000474 | $934.2674 |
2025-09-08 | $0.000468 | $0.000488 | $0.000459 | $0.000485 | $768.5401 |
2025-09-07 | $0.000462 | $0.000469 | $0.000456 | $0.000468 | $1,497.167 |
2025-09-06 | $0.000478 | $0.000479 | $0.000455 | $0.000462 | $1,034.547 |
2025-09-05 | $0.000484 | $0.000496 | $0.000472 | $0.000478 | $780.6953 |
2025-09-04 | $0.000501 | $0.000514 | $0.000481 | $0.000483 | $2,717.522 |
2025-09-03 | $0.000420 | $0.000508 | $0.000420 | $0.000501 | $5,291.596 |
2025-09-02 | $0.000409 | $0.00043 | $0.000406 | $0.000420 | $1,805.813 |
2025-09-01 | $0.000496 | $0.000528 | $0.000407 | $0.000409 | $10,041.78 |
2025-08-31 | $0.000475 | $0.000516 | $0.000474 | $0.000496 | $2,857.083 |
2025-08-30 | $0.000499 | $0.000497 | $0.000467 | $0.000475 | $1,455.742 |
2025-08-29 | $0.000547 | $0.000572 | $0.000492 | $0.000499 | $6,742.742 |
2025-08-28 | $0.000547 | $0.000578 | $0.000524 | $0.000547 | $9,492.536 |
2025-08-27 | $0.000576 | $0.000573 | $0.000521 | $0.000547 | $13,995.39 |
2025-08-26 | $0.000591 | $0.000596 | $0.000553 | $0.000571 | $5,283.225 |
2025-08-25 | $0.000569 | $0.000652 | $0.000565 | $0.000591 | $10,303.96 |
2025-08-24 | $0.000653 | $0.000675 | $0.000568 | $0.000569 | $10,622.47 |
2025-08-23 | $0.000636 | $0.000670 | $0.000638 | $0.000653 | $1,593.710 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
Glades(GLDS)
