gSNAKE(GSNAKE)Hoy
$22.36
gSNAKE Historial de precios
(GSNAKE)Periodo de tiempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $23.00985 | $23.36 | $21.28 | $22.10032 | $2,723.007 |
2025-09-02 | $19.26714 | $23.88 | $19.09 | $23.01072 | $10,038.94 |
2025-09-01 | $20.83408 | $21.54 | $19.2 | $19.22201 | $5,664.204 |
2025-08-31 | $19.58391 | $21.48 | $19.44 | $20.83396 | $3,025.230 |
2025-08-30 | $19.24985 | $20.14 | $18.94 | $19.58391 | $1,776.747 |
2025-08-29 | $22.27224 | $22.8 | $18.89 | $19.23050 | $9,906.327 |
2025-08-28 | $20.66380 | $23.29 | $19.99 | $22.27224 | $7,038.017 |
2025-08-27 | $20.41468 | $21.62 | $20.47 | $20.69149 | $1,331.346 |
2025-08-26 | $21.85105 | $22.48 | $20.18 | $20.41468 | $1,955.903 |
2025-08-25 | -- | $25.03 | $21.27 | -- | -- |
2025-08-24 | $22.48612 | $24.42 | $22.14 | $23.82720 | $4,204.076 |
2025-08-23 | $24.46925 | $25.14 | $22.3 | $22.46100 | $2,910.076 |
2025-08-22 | $22.07611 | $25.18 | $21.48 | $24.46925 | $3,650.359 |
2025-08-21 | $22.07452 | $24.57 | $21.94 | $22.00090 | $3,226.177 |
2025-08-20 | $23.30484 | $23.52 | $21.03 | $22.00671 | $2,402.462 |
2025-08-19 | $23.49053 | $24.25 | $22.43 | $23.27622 | $2,120.054 |
2025-08-18 | $24.93615 | $25.21 | $23.31 | $23.49053 | $4,136.349 |
2025-08-17 | $25.32683 | $25.9 | $23.8 | $24.93615 | $6,844.717 |
2025-08-16 | $24.83252 | $25.93 | $24.24 | $25.30320 | $3,736.726 |
2025-08-15 | $26.03252 | $26.11 | $24.65 | $24.83252 | $2,904.952 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-04
gSNAKE(GSNAKE)
