Gamma Strategies(GAMMA)Hoje
$0.011386
1 anos atrás
$0.082642
2 anos atrás
$0.118469
3 anos atrás
$0.059727
Gamma Strategies Histórico de preços
(GAMMA)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 | $0.014929 | $0.015520 | $0.011692 | $0.012037 | $17,148.03 |
2025-09-08 | $0.011917 | $0.016194 | $0.011748 | $0.015575 | $2,902.217 |
2025-09-07 | $0.012892 | $0.013132 | $0.011870 | $0.011917 | $2,539.844 |
2025-09-06 | $0.013901 | $0.013925 | $0.012877 | $0.012892 | $2,407.913 |
2025-09-05 | $0.013316 | $0.013938 | $0.013368 | $0.013901 | $2,601.878 |
2025-09-04 | $0.014777 | $0.014580 | $0.013208 | $0.013316 | $2,879.782 |
2025-09-03 | $0.012813 | $0.017106 | $0.012768 | $0.014412 | $7,309.602 |
2025-09-02 | $0.014701 | $0.014952 | $0.011874 | $0.012813 | $4,905.447 |
2025-09-01 | $0.016800 | $0.016697 | $0.014111 | $0.014705 | $4,782.230 |
2025-08-31 | $0.015310 | $0.018842 | $0.013892 | $0.016800 | $8,993.831 |
2025-08-30 | $0.011128 | $0.017611 | $0.011982 | $0.015310 | $14,214.21 |
2025-08-29 | $0.011584 | $0.012968 | $0.010899 | $0.011078 | $3,679.167 |
2025-08-28 | $0.011745 | $0.011758 | $0.010071 | $0.011584 | $2,409.146 |
2025-08-27 | $0.011858 | $0.015270 | $0.010529 | $0.011745 | $2,870.820 |
2025-08-26 | $0.012331 | $0.015653 | $0.010455 | $0.011663 | $6,607.562 |
2025-08-25 | $0.013317 | $0.014134 | $0.008327 | $0.012307 | $9,652.860 |
2025-08-24 | $0.014975 | $0.015147 | $0.013005 | $0.013317 | $2,922.870 |
2025-08-23 | $0.013979 | $0.015584 | $0.013661 | $0.014974 | $2,839.238 |
2025-08-22 | $0.015919 | $0.016706 | $0.013659 | $0.013960 | $6,066.177 |
2025-08-21 | $0.013666 | $0.018629 | $0.013663 | $0.015919 | $13,645.65 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
Gamma Strategies(GAMMA)
