GAMER(GMR)Hoje
$0.001263
1 anos atrás
$0.003159
2 anos atrás
$0.006935
3 anos atrás
$0.019337
GAMER Histórico de preços
(GMR)Período de tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.001342 | $0.001343 | $0.001234 | $0.001261 | $2,385.592 |
2025-09-08 | -- | $0.001507 | $0.001330 | $0.001342 | $3,670.280 |
2025-09-07 | -- | $0.001491 | $0.001465 | -- | -- |
2025-09-06 | $0.001454 | $0.001478 | $0.001451 | $0.001470 | $37.92432 |
2025-09-05 | $0.001447 | $0.001468 | $0.001443 | $0.001453 | $24.40555 |
2025-09-04 | $0.001422 | $0.001477 | $0.001415 | $0.001447 | $123.0367 |
2025-09-03 | $0.001423 | $0.001457 | $0.001363 | $0.001422 | $2,655.307 |
2025-09-02 | $0.001428 | $0.001453 | $0.001413 | $0.001423 | $1,864.686 |
2025-09-01 | $0.001827 | $0.001829 | $0.001138 | $0.001428 | $41,527.81 |
2025-08-31 | $0.002142 | $0.002183 | $0.001813 | $0.001827 | $11,391.02 |
2025-08-30 | $0.002159 | $0.002222 | $0.002126 | $0.002143 | $7.169408 |
2025-08-29 | $0.002188 | $0.002210 | $0.002128 | $0.002154 | $123.6230 |
2025-08-28 | $0.002181 | $0.002212 | $0.002140 | $0.002196 | $350.1961 |
2025-08-27 | $0.002142 | $0.002341 | $0.002143 | $0.002182 | $354.7327 |
2025-08-26 | $0.002450 | $0.002465 | $0.001991 | $0.002143 | $7,338.754 |
2025-08-25 | -- | $0.002501 | $0.002420 | -- | -- |
2025-08-24 | $0.002533 | $0.002524 | $0.002444 | $0.002475 | $33.70614 |
2025-08-23 | $0.002517 | $0.002578 | $0.002506 | $0.002531 | $141.8916 |
2025-08-22 | $0.002244 | $0.002533 | $0.002152 | $0.002514 | $4,907.196 |
2025-08-21 | $0.002241 | $0.002369 | $0.002231 | $0.002244 | $270.5418 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
GAMER(GMR)
