Gaj Finance(GAJ)Hoje
$0.003754
1 anos atrás
$0.004253
2 anos atrás
$0.003163
Gaj Finance Histórico de preços
(GAJ)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.003823 | $0.003850 | $0.003757 | $0.003764 | $22.87668 |
2025-09-14 | $0.003909 | $0.003898 | $0.003822 | $0.003823 | $27.73398 |
2025-09-13 | $0.003818 | $0.003913 | $0.003767 | $0.003909 | $26.99448 |
2025-09-12 | $0.003808 | $0.003863 | $0.003810 | $0.003818 | $3.518409 |
2025-09-11 | $0.003829 | $0.003854 | $0.003807 | $0.003808 | $13.28550 |
2025-09-10 | -- | $0.003846 | $0.003798 | -- | -- |
2025-09-09 | $0.003874 | $0.003893 | $0.003800 | $0.003816 | $29.79695 |
2025-09-08 | $0.003862 | $0.003886 | $0.003843 | $0.003874 | $5.183987 |
2025-09-07 | $0.003849 | $0.003892 | $0.003832 | $0.003861 | $12.40143 |
2025-09-06 | $0.003864 | $0.003906 | $0.003819 | $0.003849 | $22.44084 |
2025-09-05 | $0.003886 | $0.003929 | $0.003841 | $0.003864 | $39.00953 |
2025-09-04 | $0.003907 | $0.003912 | $0.003825 | $0.003886 | $42.83082 |
2025-09-03 | $0.003891 | $0.003951 | $0.003884 | $0.003907 | $39.80704 |
2025-09-02 | $0.003855 | $0.003938 | $0.003815 | $0.003891 | $63.80774 |
2025-09-01 | $0.003900 | $0.003924 | $0.003831 | $0.003855 | $83.87499 |
2025-08-31 | $0.003740 | $0.003931 | $0.003733 | $0.003900 | $136.2716 |
2025-08-30 | $0.003687 | $0.003753 | $0.003655 | $0.003747 | $37.66011 |
2025-08-29 | $0.003694 | $0.003794 | $0.003672 | $0.003687 | $79.90943 |
2025-08-28 | $0.003694 | $0.003717 | $0.003654 | $0.003694 | $24.10498 |
2025-08-27 | -- | $0.003724 | $0.003678 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Gaj Finance(GAJ)
