DexFi Governance(GDEX)Vandaag
$20.09
DexFi Governance Prijsgeschiedenis
(GDEX)Tijdsperiode: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $19.01599 | $19.62045 | $18.86233 | $19.27075 | $3,386.006 |
2025-09-16 | $18.98515 | $19.62545 | $18.64810 | $19.01599 | $8,237.592 |
2025-09-15 | $18.17798 | $19.31546 | $18.42970 | $18.98515 | $10,134.68 |
2025-09-14 | $19.00396 | $18.95092 | $18.07718 | $18.17798 | $28,411.76 |
2025-09-13 | $20.51138 | $20.85851 | $18.57090 | $19.00396 | $21,244.81 |
2025-09-12 | $20.46596 | $21.15928 | $19.95526 | $20.51138 | $5,545.913 |
2025-09-11 | $20.82355 | $20.94576 | $19.99492 | $20.49673 | $3,265.631 |
2025-09-10 | $20.37826 | $20.92105 | $19.83751 | $20.80647 | $5,892.851 |
2025-09-09 | $20.59872 | $21.27226 | $20.22111 | $20.40184 | $4,998.103 |
2025-09-08 | $20.22790 | $20.66575 | $19.71785 | $20.60596 | $359.0738 |
2025-09-07 | $20.02882 | $20.27426 | $19.58052 | $20.23019 | $571.4256 |
2025-09-06 | $20.13693 | $20.31465 | $19.68130 | $20.05388 | $523.3009 |
2025-09-05 | $19.99926 | $20.75479 | $19.61022 | $20.13693 | $3,779.312 |
2025-09-04 | $21.34436 | $21.39580 | $19.63777 | $20.00353 | $13,784.50 |
2025-09-03 | $20.49848 | $21.39 | $20.06 | $21.39486 | $645.5132 |
2025-09-02 | $20.74168 | $20.99 | $19.76 | $20.47768 | $316.3937 |
2025-09-01 | $21.34279 | $21.32 | $20.34 | $20.74168 | $1,015.046 |
2025-08-31 | $20.76431 | $21.38 | $20.23 | $21.34279 | $186.5325 |
2025-08-30 | $20.44318 | $21.04 | $20.08 | $20.76431 | $2,765.071 |
2025-08-29 | $20.81759 | $21.37 | $20.1 | $20.44318 | $252.1442 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-18
DexFi Governance(GDEX)
