Global Virtual Coin(GVC)Hoy
$0.009316
Global Virtual Coin Historial de precios
(GVC)Periodo de tiempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.009125 | $0.009453 | $0.009127 | $0.009411 | $503.1504 |
2025-09-12 | $0.009158 | $0.009317 | $0.009113 | $0.009123 | $1,094.860 |
2025-09-11 | -- | $0.009287 | $0.009158 | -- | -- |
2025-09-10 | -- | $0.009106 | $0.008945 | -- | -- |
2025-09-09 | $0.009182 | $0.009183 | $0.008927 | $0.008938 | $448.9182 |
2025-09-08 | $0.009110 | $0.009206 | $0.009059 | $0.009189 | $51.32259 |
2025-09-07 | $0.008857 | $0.011448 | $0.008853 | $0.009110 | $33,862.47 |
2025-09-06 | $0.007467 | $0.008911 | $0.007464 | $0.008845 | $5,098.098 |
2025-09-05 | $0.006495 | $0.007470 | $0.006477 | $0.007467 | $4,879.198 |
2025-09-04 | $0.006291 | $0.006522 | $0.006211 | $0.006495 | $1,195.304 |
2025-09-03 | $0.006310 | $0.006338 | $0.006176 | $0.006291 | $578.6194 |
2025-09-02 | -- | $0.006344 | $0.006116 | $0.006310 | $2,164.035 |
2025-09-01 | -- | $0.005876 | $0.005768 | -- | -- |
2025-08-31 | $0.005888 | $0.005875 | $0.005785 | $0.005817 | $467.6777 |
2025-08-30 | $0.005836 | $0.005927 | $0.005845 | $0.005891 | $370.2130 |
2025-08-29 | $0.005880 | $0.005958 | $0.005748 | $0.005836 | $55.26959 |
2025-08-28 | $0.005910 | $0.005997 | $0.005823 | $0.005898 | $751.4580 |
2025-08-27 | $0.006425 | $0.006531 | $0.005834 | $0.005979 | $2,681.374 |
2025-08-26 | $0.006437 | $0.006477 | $0.006214 | $0.006425 | $40.61978 |
2025-08-25 | $0.006499 | $0.006563 | $0.006331 | $0.006437 | $200.1568 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-15
Global Virtual Coin(GVC)
