GAME by Virtuals(GAME)امروز
$0.01721
GAME by Virtuals تاریخچه قیمت
(GAME)دوره زمانی: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-03 | $0.014805 | $0.01746 | $0.01475 | $0.016563 | $4.741M |
2025-09-02 | $0.015614 | $0.01565 | $0.01457 | $0.01495 | $302.542K |
2025-09-01 | $0.016487 | $0.0171 | $0.01542 | $0.015609 | $4.190M |
2025-08-31 | $0.016429 | $0.01708 | $0.01613 | $0.016660 | $3.325M |
2025-08-30 | $0.016506 | $0.017 | $0.01608 | $0.016346 | $5.141M |
2025-08-29 | $0.019519 | $0.01987 | $0.01611 | $0.016498 | $5.847M |
2025-08-28 | $0.018924 | $0.01983 | $0.01858 | $0.019516 | $4.356M |
2025-08-27 | $0.019299 | $0.01974 | $0.01882 | $0.019019 | $5.291M |
2025-08-26 | $0.020801 | $0.021 | $0.01815 | $0.019372 | $6.685M |
2025-08-25 | $0.022165 | $0.02303 | $0.02055 | $0.02061 | $405.618K |
2025-08-24 | $0.023937 | $0.02714 | $0.02188 | $0.022325 | $4.052M |
2025-08-23 | $0.025605 | $0.02635 | $0.02335 | $0.023844 | $6.307M |
2025-08-22 | $0.024293 | $0.02564 | $0.0215 | $0.025013 | $6.504M |
2025-08-21 | $0.026054 | $0.02764 | $0.02421 | $0.024389 | $4.677M |
2025-08-20 | $0.025138 | $0.02752 | $0.02456 | $0.026396 | $5.800M |
2025-08-19 | $0.026794 | $0.02846 | $0.02492 | $0.025225 | $5.034M |
2025-08-18 | $0.028785 | $0.03052 | $0.02654 | $0.027381 | $6.100M |
2025-08-17 | $0.024280 | $0.03219 | $0.02398 | $0.029173 | $3.245M |
2025-08-16 | $0.024248 | $0.02474 | $0.02336 | $0.024280 | $3.344M |
2025-08-15 | $0.025500 | $0.02576 | $0.02379 | $0.024163 | $5.776M |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-04
GAME by Virtuals(GAME)
