ChainGPT(CGPT)Hoje
$0.0997
1 anos atrás
$0.120841
2 anos atrás
$0.037987
ChainGPT Histórico de preços
(CGPT)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.098625 | $0.1018 | $0.0936 | $0.096342 | $22.852M |
2025-09-10 | $0.090134 | $0.1043 | $0.0893 | $0.098202 | $67.924M |
2025-09-09 | $0.084655 | $0.1037 | $0.0838 | $0.090027 | $56.177M |
2025-09-08 | $0.079709 | $0.0857 | $0.0789 | $0.084929 | $14.886M |
2025-09-07 | $0.077027 | $0.0822 | $0.0766 | $0.079678 | $10.049M |
2025-09-06 | $0.076741 | $0.078 | $0.0758 | $0.077114 | $5.457M |
2025-09-05 | $0.076309 | $0.0799 | $0.0753 | $0.076691 | $9.718M |
2025-09-04 | $0.081017 | $0.083 | $0.0752 | $0.0761 | $462.985K |
2025-09-03 | $0.078788 | $0.0833 | $0.0792 | $0.081104 | $11.868M |
2025-09-02 | $0.075630 | $0.0817 | $0.0735 | $0.0788 | $490.088K |
2025-09-01 | $0.081316 | $0.0821 | $0.0746 | $0.075504 | $11.548M |
2025-08-31 | $0.083750 | $0.0842 | $0.0803 | $0.081329 | $6.668M |
2025-08-30 | $0.082606 | $0.0847 | $0.0809 | $0.083729 | $7.490M |
2025-08-29 | $0.090194 | $0.0912 | $0.0814 | $0.082420 | $12.933M |
2025-08-28 | $0.090649 | $0.0924 | $0.0882 | $0.090358 | $11.979M |
2025-08-27 | $0.087884 | $0.0916 | $0.088 | $0.090755 | $8.578M |
2025-08-26 | $0.090449 | $0.0904 | $0.0845 | $0.087850 | $12.965M |
2025-08-25 | $0.095233 | $0.0999 | $0.0893 | $0.09 | $360.360K |
2025-08-24 | $0.097428 | $0.099 | $0.0939 | $0.095201 | $6.911M |
2025-08-23 | $0.096345 | $0.1015 | $0.0965 | $0.097416 | $13.659M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
ChainGPT(CGPT)
