GATENet(GATE)Hoje
$0.000944
GATENet Histórico de preços
(GATE)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | -- | $0.000945 | $0.000943 | -- | -- |
2025-09-02 | -- | $0.000966 | $0.000943 | -- | -- |
2025-09-01 | -- | $0.000973 | $0.000962 | -- | -- |
2025-08-31 | -- | $0.000990 | $0.000988 | -- | -- |
2025-08-30 | -- | $0.000998 | $0.000983 | -- | -- |
2025-08-29 | -- | $0.001093 | $0.001075 | -- | -- |
2025-08-28 | -- | $0.001112 | $0.001086 | -- | -- |
2025-08-27 | -- | $0.001118 | $0.001104 | -- | -- |
2025-08-26 | $0.001113 | $0.001120 | $0.001053 | -- | -- |
2025-08-25 | -- | $0.001191 | $0.001098 | -- | -- |
2025-08-24 | -- | $0.001120 | $0.001114 | -- | -- |
2025-08-23 | -- | $0.001140 | $0.001107 | -- | -- |
2025-08-22 | $0.000903 | $0.001116 | $0.000896 | $0.001089 | $639.5200 |
2025-08-21 | -- | $0.001008 | $0.000901 | $0.000903 | $2,026.822 |
2025-08-20 | -- | $0.000895 | $0.000895 | -- | -- |
2025-08-19 | -- | $0.000895 | $0.000895 | -- | -- |
2025-08-18 | -- | $0.000904 | $0.000878 | -- | -- |
2025-08-17 | -- | $0.000997 | $0.000968 | -- | -- |
2025-08-16 | -- | $0.001088 | $0.001085 | -- | -- |
2025-08-15 | -- | $0.001088 | $0.001085 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
GATENet(GATE)
