GemHUB(GHUB)Hoje
$0.025293
1 anos atrás
$0.039903
2 anos atrás
$0.065442
GemHUB Histórico de preços
(GHUB)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.024567 | $0.0253 | $0.02412 | $0.024543 | $198.009K |
2025-09-12 | $0.024579 | $0.02527 | $0.02414 | $0.024578 | $181.596K |
2025-09-11 | $0.024355 | $0.02531 | $0.0241 | $0.024575 | $231.206K |
2025-09-10 | $0.025114 | $0.02586 | $0.02246 | $0.024396 | $211.279K |
2025-09-09 | $0.025606 | $0.02586 | $0.02451 | $0.025188 | $209.489K |
2025-09-08 | $0.025416 | $0.02594 | $0.02462 | $0.025610 | $165.223K |
2025-09-07 | $0.025034 | $0.02544 | $0.0216 | $0.025443 | $113.539K |
2025-09-06 | $0.025271 | $0.02565 | $0.02453 | $0.025031 | $202.063K |
2025-09-05 | $0.025141 | $0.02594 | $0.02471 | $0.025284 | $197.411K |
2025-09-04 | $0.025737 | $0.02587 | $0.02461 | $0.025 | $43,409.34 |
2025-09-03 | $0.025357 | $0.02594 | $0.02499 | $0.025738 | $197.505K |
2025-09-02 | $0.025471 | $0.0262 | $0.02473 | $0.025326 | $197.243K |
2025-09-01 | $0.025922 | $0.02573 | $0.02486 | $0.025420 | $186.146K |
2025-08-31 | $0.026055 | $0.02678 | $0.02541 | $0.025915 | $215.362K |
2025-08-30 | $0.026301 | $0.02647 | $0.02501 | $0.026012 | $164.604K |
2025-08-29 | $0.026179 | $0.02701 | $0.02551 | $0.026298 | $177.839K |
2025-08-28 | $0.026354 | $0.02721 | $0.02574 | $0.026223 | $170.874K |
2025-08-27 | $0.026100 | $0.02721 | $0.02591 | $0.026495 | $149.507K |
2025-08-26 | $0.026663 | $0.02638 | $0.02512 | $0.026075 | $212.679K |
2025-08-25 | $0.026877 | $0.02755 | $0.0257 | $0.026284 | $27,453.89 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
GemHUB(GHUB)
