Chain Guardians(CGG)Hoje
$0.004659
1 anos atrás
$0.014745
2 anos atrás
$0.044327
3 anos atrás
$0.099729
4 anos atrás
$1.13
Chain Guardians Histórico de preços
(CGG)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.002056 | $0.002357 | $0.002054 | $0.002199 | $30.43223 |
2025-09-15 | $0.002140 | $0.004664 | $0.002049 | $0.002056 | $105.8134 |
2025-09-14 | $0.002274 | $0.004716 | $0.002140 | $0.002140 | $97.05927 |
2025-09-13 | $0.002390 | $0.004654 | $0.002094 | $0.002274 | $276.5164 |
2025-09-12 | $0.002542 | $0.004577 | $0.002385 | $0.002390 | $169.7338 |
2025-09-11 | $0.004503 | $0.004510 | $0.001434 | $0.002542 | $1,128.429 |
2025-09-10 | -- | $0.004535 | $0.004398 | -- | -- |
2025-09-09 | $0.004451 | $0.004460 | $0.004162 | $0.004395 | $13.26188 |
2025-09-08 | $0.001392 | $0.004488 | $0.001383 | $0.004451 | $81.09595 |
2025-09-07 | $0.001609 | $0.003471 | $0.001360 | $0.001392 | $290.8572 |
2025-09-06 | $0.001692 | $0.001727 | $0.001380 | $0.001609 | $87.60701 |
2025-09-05 | $0.003741 | $0.003838 | $0.001686 | $0.001692 | $381.0341 |
2025-09-04 | $0.003816 | $0.003819 | $0.003736 | $0.003741 | $5.818538 |
2025-09-03 | -- | $0.003861 | $0.001910 | $0.003816 | $54.65839 |
2025-09-02 | $0.001924 | $0.001922 | $0.001901 | -- | -- |
2025-09-01 | $0.003005 | $0.003005 | $0.001922 | -- | -- |
2025-08-31 | $0.003278 | $0.003855 | $0.002471 | $0.003005 | $28.74059 |
2025-08-30 | $0.003923 | $0.003943 | $0.002074 | $0.003278 | $92.81542 |
2025-08-29 | $0.002073 | $0.003927 | $0.001948 | $0.003914 | $1.365299 |
2025-08-28 | $0.002199 | $0.002191 | $0.002023 | $0.002069 | $61.67758 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
Chain Guardians(CGG)
