Guru(GURU)Hoy
$0.034624
Guru Historial de precios
(GURU)Periodo de tiempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.033204 | $0.033631 | $0.032655 | $0.033214 | $6,530.487 |
2025-09-07 | $0.033169 | $0.033333 | $0.032817 | $0.033204 | $1,119.218 |
2025-09-06 | $0.034653 | $0.034681 | $0.033022 | $0.033146 | $9,805.321 |
2025-09-05 | $0.035767 | $0.036059 | $0.034233 | $0.034512 | $7,209.035 |
2025-09-04 | $0.032673 | $0.040045 | $0.030738 | $0.035815 | $38,700.40 |
2025-09-03 | $0.035999 | $0.036182 | $0.032513 | $0.032708 | $20,702.63 |
2025-09-02 | $0.040757 | $0.040444 | $0.008594 | $0.035999 | $14,553.64 |
2025-09-01 | $0.041458 | $0.042829 | $0.039408 | $0.040835 | $18,901.88 |
2025-08-31 | $0.038946 | $0.041746 | $0.038830 | $0.041474 | $18,173.63 |
2025-08-30 | $0.035951 | $0.038948 | $0.034745 | $0.038883 | $20,958.64 |
2025-08-29 | $0.039449 | $0.040789 | $0.035137 | $0.035951 | $30,915.55 |
2025-08-28 | $0.045007 | $0.045805 | $0.039416 | $0.039429 | $24,385.16 |
2025-08-27 | $0.047475 | $0.048879 | $0.044551 | $0.045064 | $17,622.31 |
2025-08-26 | $0.050937 | $0.050816 | $0.046947 | $0.047475 | $13,350.28 |
2025-08-25 | $0.053844 | $0.057572 | $0.050507 | $0.050937 | $18,055.68 |
2025-08-24 | $0.054923 | $0.055492 | $0.053467 | $0.053833 | $6,097.797 |
2025-08-23 | $0.052573 | $0.057979 | $0.049894 | $0.054824 | $52,453.10 |
2025-08-22 | $0.048294 | $0.05281 | $0.047491 | $0.052184 | $4,131.324 |
2025-08-21 | $0.047257 | $0.049090 | $0.047162 | $0.048294 | $12,701.43 |
2025-08-20 | $0.045818 | $0.047890 | $0.042962 | $0.047147 | $18,881.00 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-09
Guru(GURU)
