GIVER(GIVER)امروز
$0.000434
GIVER تاریخچه قیمت
(GIVER)دوره زمانی: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-15 | $0.000446 | $0.000449 | $0.000431 | -- | -- |
2025-09-14 | $0.000460 | $0.000460 | $0.000444 | $0.000446 | $3.032990 |
2025-09-13 | -- | $0.000469 | $0.000449 | $0.000460 | $217.7761 |
2025-09-12 | -- | $0.000464 | $0.000463 | -- | -- |
2025-09-11 | -- | $0.000464 | $0.000463 | -- | -- |
2025-09-10 | -- | $0.000466 | $0.000454 | -- | -- |
2025-09-09 | $0.000467 | $0.000467 | $0.000453 | -- | -- |
2025-09-08 | $0.000447 | $0.000467 | $0.000440 | $0.000467 | $11.43061 |
2025-09-07 | $0.000435 | $0.000451 | $0.000433 | $0.000447 | $9.350120 |
2025-09-06 | $0.000442 | $0.000443 | $0.000435 | $0.000435 | $50.70605 |
2025-09-05 | -- | $0.000458 | $0.000442 | -- | -- |
2025-09-04 | $0.000449 | $0.000453 | $0.000445 | $0.000448 | $2.813913 |
2025-09-03 | $0.000430 | $0.000450 | $0.000430 | $0.000449 | $83.20040 |
2025-09-02 | $0.000431 | $0.000437 | $0.000418 | $0.000430 | $8.481625 |
2025-09-01 | -- | $0.000458 | $0.000425 | $0.000431 | $162.1103 |
2025-08-31 | -- | $0.000436 | $0.000436 | -- | -- |
2025-08-30 | $0.000434 | $0.000439 | $0.000429 | $0.000436 | $28.07063 |
2025-08-29 | $0.000463 | $0.000464 | $0.000431 | -- | -- |
2025-08-28 | -- | $0.000471 | $0.000463 | $0.000463 | $2.533635 |
2025-08-27 | -- | $0.000487 | $0.000468 | -- | -- |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-16
GIVER(GIVER)
