GreasyCEX(GCX)امروز
$0.000312
1 سال پیش
$0.000514
GreasyCEX تاریخچه قیمت
(GCX)دوره زمانی: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-06 | $0.000312 | $0.000312 | $0.000311 | $0.000312 | $18.74939 |
2025-09-05 | $0.000299 | $0.000312 | $0.000299 | $0.000312 | $18.14814 |
2025-09-04 | $0.000311 | $0.000312 | $0.000299 | $0.000300 | $19.39996 |
2025-09-03 | $0.000300 | $0.000312 | $0.000300 | $0.000312 | $18.28202 |
2025-09-02 | $0.000301 | $0.000302 | $0.000300 | $0.000300 | $19.55649 |
2025-09-01 | $0.000312 | $0.000312 | $0.000301 | $0.000301 | $20.84118 |
2025-08-31 | $0.000312 | $0.000312 | $0.000311 | $0.000312 | $19.64774 |
2025-08-30 | $0.000247 | $0.000312 | $0.000311 | $0.000312 | $15.62856 |
2025-08-29 | $0.000312 | $0.000312 | $0.000247 | $0.000247 | $166.1611 |
2025-08-28 | $0.000311 | $0.000312 | $0.000311 | $0.000312 | $15.84066 |
2025-08-27 | $0.000311 | $0.000312 | $0.000311 | $0.000311 | $16.35322 |
2025-08-26 | $0.000311 | $0.000312 | $0.000311 | $0.000311 | $16.86247 |
2025-08-25 | $0.000311 | $0.000312 | $0.000311 | $0.000311 | $18.03867 |
2025-08-24 | $0.000311 | $0.000312 | $0.000311 | $0.000311 | $16.84004 |
2025-08-23 | $0.000311 | $0.000312 | $0.000311 | $0.000311 | $17.73750 |
2025-08-22 | $0.000311 | $0.000312 | $0.000311 | $0.000311 | $16.10301 |
2025-08-21 | $0.000312 | $0.000312 | $0.000311 | $0.000311 | $18.42457 |
2025-08-20 | $0.000312 | $0.000312 | $0.000311 | $0.000312 | $16.96200 |
2025-08-19 | $0.000312 | $0.000312 | $0.000311 | $0.000312 | $15.57353 |
2025-08-18 | $0.000311 | $0.000312 | $0.000311 | $0.000312 | $16.16475 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-07
GreasyCEX(GCX)
