Gitcoin(GTC)今日
$0.325
1年前
$0.600036
2年前
$0.906212
3年前
$2.19
4年前
$12.31
Gitcoin 価格履歴
(GTC)期間: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.321220 | $0.33 | $0.31 | $0.320873 | $2.679M |
2025-09-01 | $0.333802 | $0.33 | $0.31 | $0.320790 | $3.335M |
2025-08-31 | $0.328470 | $0.34 | $0.32 | $0.334018 | $2.421M |
2025-08-30 | $0.324900 | $0.33 | $0.31 | $0.328010 | $2.852M |
2025-08-29 | $0.345155 | $0.35 | $0.32 | $0.323045 | $3.756M |
2025-08-28 | $0.328698 | $0.36 | $0.32 | $0.344990 | $6.028M |
2025-08-27 | $0.325656 | $0.33 | $0.32 | $0.329047 | $4.080M |
2025-08-26 | $0.331407 | $0.33 | $0.3 | $0.326172 | $2.877M |
2025-08-25 | $0.336817 | $0.37 | $0.32 | $0.329 | $435.226K |
2025-08-24 | $0.347360 | $0.35 | $0.33 | $0.336342 | $4.826M |
2025-08-23 | $0.349014 | $0.37 | $0.34 | $0.347415 | $9.662M |
2025-08-22 | $0.342720 | $0.35 | $0.32 | $0.348090 | $8.638M |
2025-08-21 | $0.327525 | $0.39 | $0.32 | $0.342118 | $24.915M |
2025-08-20 | $0.324980 | $0.34 | $0.31 | $0.326976 | $10.431M |
2025-08-19 | $0.322627 | $0.34 | $0.3 | $0.325061 | $12.801M |
2025-08-18 | $0.356618 | $0.37 | $0.32 | $0.323004 | $13.962M |
2025-08-17 | $0.356295 | $0.36 | $0.34 | $0.356891 | $8.592M |
2025-08-16 | $0.353972 | $0.36 | $0.34 | $0.356736 | $15.093M |
2025-08-15 | $0.396444 | $0.39 | $0.34 | $0.351711 | $37.579M |
2025-08-14 | $0.500404 | $0.54 | $0.38 | $0.394772 | $189.705M |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-03
Gitcoin(GTC)
