Gloria AI(GLORIA)Hoy
$0.001612
Gloria AI Historial de precios
(GLORIA)Periodo de tiempo: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.001948 | $0.002067 | $0.001721 | $0.001782 | $135.521K |
2025-08-31 | $0.001562 | $0.002013 | $0.001537 | $0.001944 | $149.272K |
2025-08-30 | $0.001841 | $0.002260 | $0.001482 | $0.001573 | $204.400K |
2025-08-29 | $0.001476 | $0.002289 | $0.001523 | $0.001841 | $242.103K |
2025-08-28 | $0.001200 | $0.001514 | $0.001181 | $0.001465 | $32,727.12 |
2025-08-27 | $0.001155 | $0.001220 | $0.001144 | $0.001200 | $1,353.129 |
2025-08-26 | $0.001246 | $0.001291 | $0.001132 | $0.001149 | $6,693.746 |
2025-08-25 | $0.001300 | $0.001434 | $0.001244 | $0.001244 | $6,591.681 |
2025-08-24 | $0.001409 | $0.001419 | $0.001235 | $0.001300 | $7,193.912 |
2025-08-23 | $0.001606 | $0.001654 | $0.001397 | $0.001409 | $10,984.12 |
2025-08-22 | $0.001500 | $0.001627 | $0.001382 | $0.001606 | $2,852.760 |
2025-08-21 | $0.001676 | $0.001770 | $0.001489 | $0.001498 | $6,139.732 |
2025-08-20 | $0.001486 | $0.001739 | $0.001467 | $0.001676 | $7,158.120 |
2025-08-19 | $0.001718 | $0.001761 | $0.001477 | $0.001486 | $11,260.52 |
2025-08-18 | $0.001547 | $0.001847 | $0.001517 | $0.001718 | $82,104.03 |
2025-08-17 | $0.001323 | $0.001607 | $0.001319 | -- | -- |
2025-08-16 | $0.001271 | $0.001354 | $0.001262 | $0.001323 | $2,539.240 |
2025-08-15 | $0.001233 | $0.001355 | $0.001195 | $0.001271 | $6,168.518 |
2025-08-14 | $0.001476 | $0.001504 | $0.001205 | $0.001233 | $3,327.085 |
2025-08-13 | $0.001539 | $0.001566 | $0.001472 | $0.001476 | $4,646.390 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-02
Gloria AI(GLORIA)
