GammaSwap(GS)Hoje
$0.027746
GammaSwap Histórico de preços
(GS)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.025079 | $0.027013 | $0.024921 | $0.026709 | $86,243.74 |
2025-09-11 | $0.026253 | $0.026142 | $0.024843 | $0.025043 | $23,916.92 |
2025-09-10 | $0.025968 | $0.026787 | $0.025924 | $0.026260 | $12,721.41 |
2025-09-09 | $0.025706 | $0.027085 | $0.025198 | $0.025963 | $52,254.36 |
2025-09-08 | $0.025929 | $0.027333 | $0.023743 | $0.025712 | $183.917K |
2025-09-07 | $0.025737 | $0.025935 | $0.024888 | $0.025923 | $30,475.67 |
2025-09-06 | $0.027717 | $0.028112 | $0.025724 | $0.025746 | $36,522.15 |
2025-09-05 | $0.025462 | $0.028198 | $0.025469 | $0.027638 | $60,195.15 |
2025-09-04 | $0.029426 | $0.029408 | $0.024525 | $0.025462 | $241.024K |
2025-09-03 | $0.029420 | $0.029632 | $0.028680 | $0.029491 | $29,768.35 |
2025-09-02 | $0.030515 | $0.030794 | $0.025652 | $0.029480 | $163.711K |
2025-09-01 | $0.030656 | $0.033960 | $0.030461 | $0.030547 | $96,490.15 |
2025-08-31 | $0.030709 | $0.031136 | $0.028975 | $0.030687 | $86,333.59 |
2025-08-30 | $0.026916 | $0.031363 | $0.025325 | $0.030670 | $187.461K |
2025-08-29 | $0.030692 | $0.030846 | $0.026750 | $0.026884 | $46,484.30 |
2025-08-28 | $0.031640 | $0.032286 | $0.030692 | $0.030791 | $57,639.11 |
2025-08-27 | $0.031356 | $0.031696 | $0.030540 | $0.031620 | $54,771.49 |
2025-08-26 | $0.030340 | $0.031368 | $0.027409 | $0.031187 | $115.065K |
2025-08-25 | $0.040365 | $0.045180 | $0.022103 | $0.030340 | $928.368K |
2025-08-24 | $0.043328 | $0.043739 | $0.039437 | $0.040140 | $74,347.62 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
GammaSwap(GS)
