Gameswap(GSWAP)Hoje
$0.050007
1 anos atrás
$0.280703
2 anos atrás
$0.185135
3 anos atrás
$0.508205
4 anos atrás
$0.648483
Gameswap Histórico de preços
(GSWAP)Período de tempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.055248 | $0.056180 | $0.048431 | $0.050730 | $50,941.03 |
2025-09-07 | $0.048763 | $0.055420 | $0.048167 | $0.055248 | $33,296.48 |
2025-09-06 | $0.049104 | $0.056463 | $0.048512 | $0.048898 | $41,648.27 |
2025-09-05 | $0.049275 | $0.057563 | $0.049011 | $0.049104 | $52,826.87 |
2025-09-04 | $0.060257 | $0.060212 | $0.049275 | $0.049275 | $48,085.67 |
2025-09-03 | $0.056783 | $0.060368 | $0.050585 | $0.060257 | $61,389.90 |
2025-09-02 | $0.058690 | $0.058641 | $0.050633 | $0.056783 | $52,630.62 |
2025-09-01 | $0.061500 | $0.061138 | $0.051941 | $0.058875 | $49,969.67 |
2025-08-31 | $0.059991 | $0.0615 | $0.052083 | $0.061112 | $58,928.45 |
2025-08-30 | $0.054405 | $0.062782 | $0.053856 | $0.059518 | $52,920.54 |
2025-08-29 | $0.057085 | $0.064832 | $0.053707 | $0.054403 | $45,378.25 |
2025-08-28 | $0.065237 | $0.065625 | $0.056072 | $0.057085 | $51,219.07 |
2025-08-27 | $0.063780 | $0.065948 | $0.056534 | $0.065669 | $55,604.93 |
2025-08-26 | $0.057738 | $0.065025 | $0.054637 | $0.063780 | $55,621.37 |
2025-08-25 | $0.063952 | $0.066279 | $0.057606 | $0.057738 | $12,881.85 |
2025-08-24 | $0.063605 | $0.064512 | $0.062998 | $0.063907 | $850.6822 |
2025-08-23 | $0.065187 | $0.068648 | $0.063553 | $0.063605 | $1,873.934 |
2025-08-22 | $0.060141 | $0.067144 | $0.058751 | $0.065187 | $500.4208 |
2025-08-21 | $0.060640 | $0.062134 | $0.059993 | $0.060055 | $714.5165 |
2025-08-20 | $0.059145 | $0.061743 | $0.057325 | $0.060640 | $363.3748 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-09
Gameswap(GSWAP)
