GameonForge(GO4)Hoje
$0.229881
GameonForge Histórico de preços
(GO4)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.250124 | $0.259384 | $0.236874 | $0.237218 | $15,063.99 |
2025-09-12 | $0.241022 | $0.257883 | $0.240224 | $0.250124 | $17,212.47 |
2025-09-11 | $0.209216 | $0.246544 | $0.206573 | $0.241791 | $17,998.72 |
2025-09-10 | $0.205525 | $0.236854 | $0.198523 | $0.210825 | $19,067.96 |
2025-09-09 | $0.272071 | $0.269981 | $0.192300 | $0.205525 | $20,414.08 |
2025-09-08 | $0.449399 | $0.450024 | $0.259979 | $0.272018 | $21,003.00 |
2025-09-07 | $0.294806 | $0.449485 | $0.301980 | $0.449389 | $31,443.26 |
2025-09-06 | $0.150745 | $0.349991 | $0.161058 | $0.291972 | $33,951.00 |
2025-09-05 | $0.150066 | $0.161060 | $0.146035 | $0.150667 | $17,115.62 |
2025-09-04 | $0.153873 | $0.156110 | $0.146032 | -- | -- |
2025-09-03 | $0.157001 | $0.15833 | $0.150221 | $0.153873 | $17,369.28 |
2025-09-02 | $0.178953 | $0.177685 | $0.156496 | $0.157798 | $16,042.06 |
2025-09-01 | $0.154929 | $0.181101 | $0.145661 | $0.178953 | $16,711.08 |
2025-08-31 | $0.187556 | $0.188966 | $0.149995 | $0.154929 | $13,918.03 |
2025-08-30 | $0.147630 | $0.194089 | $0.144411 | $0.187556 | $15,502.39 |
2025-08-29 | $0.194656 | $0.200071 | $0.14106 | $0.147630 | $19,272.49 |
2025-08-28 | $0.202291 | $0.199561 | $0.189981 | $0.194654 | $16,700.57 |
2025-08-27 | $0.207000 | $0.20699 | $0.190442 | $0.200790 | $4,762.960 |
2025-08-26 | $0.212567 | $0.221859 | $0.191297 | $0.206924 | $14,029.44 |
2025-08-25 | -- | $0.223974 | $0.1999 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
GameonForge(GO4)
