GraphAI(GAI)Hoy
$0.378728
GraphAI Historial de precios
(GAI)Periodo de tiempo: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $0.437622 | $0.436546 | $0.345488 | $0.372165 | $1.741M |
2025-09-17 | $0.460700 | $0.477589 | $0.423355 | $0.432702 | $1.383M |
2025-09-16 | $0.485863 | $0.504998 | $0.458982 | $0.461385 | $821.620K |
2025-09-15 | $0.448968 | $0.526208 | $0.430406 | $0.486484 | $1.001M |
2025-09-14 | $0.480708 | $0.483716 | $0.434161 | $0.448500 | $347.198K |
2025-09-13 | $0.454427 | $0.536731 | $0.458823 | $0.478940 | $832.883K |
2025-09-12 | $0.361866 | $0.47791 | $0.361317 | $0.453451 | $956.375K |
2025-09-11 | $0.370554 | $0.369107 | $0.331264 | $0.362718 | $553.506K |
2025-09-10 | $0.367240 | $0.390068 | $0.343641 | $0.369954 | $516.440K |
2025-09-09 | $0.424255 | $0.421978 | $0.362965 | $0.367209 | $619.955K |
2025-09-08 | $0.389169 | $0.442678 | $0.370276 | $0.422430 | $876.911K |
2025-09-07 | $0.300403 | $0.40151 | $0.291633 | $0.389369 | $783.611K |
2025-09-06 | $0.316784 | $0.319509 | $0.286685 | $0.300636 | $363.470K |
2025-09-05 | $0.301897 | $0.337448 | $0.291745 | $0.316268 | $472.539K |
2025-09-04 | $0.361185 | $0.374502 | $0.296683 | $0.299637 | $443.488K |
2025-09-03 | $0.285048 | $0.373328 | $0.273239 | $0.363111 | $679.883K |
2025-09-02 | $0.296012 | $0.306128 | $0.263898 | $0.284490 | $500.898K |
2025-09-01 | $0.346468 | $0.345913 | $0.296012 | $0.296097 | $406.584K |
2025-08-31 | $0.331027 | $0.365465 | $0.333806 | $0.346497 | $232.133K |
2025-08-30 | $0.352418 | $0.379534 | $0.315596 | $0.331281 | $695.172K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-19
GraphAI(GAI)
