DexFi Governance(GDEX)Hoje
$20
DexFi Governance Histórico de preços
(GDEX)Período de tempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-28 | $21.52173 | $22.1 | $20.79 | $20.81759 | $3,134.915 |
2025-08-27 | $20.19520 | $21.96 | $20.18 | $21.53462 | $5,866.462 |
2025-08-26 | $20.92754 | $21.02 | $19.36 | $20.23800 | $805.0112 |
2025-08-25 | -- | $24.19 | $20.4 | -- | -- |
2025-08-24 | $22.37736 | $22.88 | $21.92 | $22.75714 | $1,250.034 |
2025-08-23 | $23.07673 | $24.78 | $21.65 | $22.34978 | $23,378.02 |
2025-08-22 | $21.46584 | $23.68 | $20.96 | $23.07673 | $908.4308 |
2025-08-21 | $21.08601 | $22.09 | $21.07 | $21.46584 | $1,696.191 |
2025-08-20 | $20.73701 | $21.52 | $19.92 | $21.07016 | $6,778.553 |
2025-08-19 | $21.38289 | $21.64 | $20.6 | $20.73701 | $681.5449 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-08
DexFi Governance(GDEX)
