GAME by Virtuals(GAME)Dzisiaj
$0.01744
GAME by Virtuals Historia cen
(GAME)Okres czasu: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Cena otwarcia* | WYSOKI | NISKI | Cena zamknięcia** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.019148 | $0.01921 | $0.01779 | $0.017912 | $6.810M |
2025-09-10 | $0.018424 | $0.02084 | $0.01825 | $0.019461 | $741.562K |
2025-09-09 | $0.017813 | $0.01989 | $0.01707 | $0.018427 | $5.349M |
2025-09-08 | $0.016242 | $0.01808 | $0.01603 | $0.017813 | $3.960M |
2025-09-07 | $0.015613 | $0.01668 | $0.01557 | $0.016237 | $2.403M |
2025-09-06 | $0.015610 | $0.01602 | $0.01496 | $0.015627 | $2.923M |
2025-09-05 | $0.014881 | $0.01542 | $0.01415 | $0.015006 | $5.696M |
2025-09-04 | $0.016367 | $0.01792 | $0.01453 | $0.01477 | $12,257.48 |
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 |
* Najwcześniejsze dane w zakresie (czas UTC)
** Najnowsze dane w zakresie (czas UTC)
Tego dnia w historii
2025-09-12
GAME by Virtuals(GAME)
