gemxbt(GEMXBT)Hoje
$0.000076
gemxbt Histórico de preços
(GEMXBT)Período de tempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.000075 | $0.000077 | $0.000074 | $0.000077 | $77.90904 |
2025-09-06 | $0.000076 | $0.000078 | $0.000074 | $0.000075 | $119.1383 |
2025-09-05 | $0.000075 | $0.000079 | $0.000075 | $0.000076 | $152.1639 |
2025-09-04 | $0.000087 | $0.000087 | $0.000075 | $0.000075 | $1,436.866 |
2025-09-03 | $0.000084 | $0.000088 | $0.000083 | $0.000087 | $268.8658 |
2025-09-02 | $0.000082 | $0.000087 | $0.000081 | $0.000084 | $1,389.216 |
2025-09-01 | $0.000085 | $0.000086 | $0.000082 | $0.000082 | $171.9329 |
2025-08-31 | $0.000090 | $0.000092 | $0.000084 | $0.000084 | $1,227.938 |
2025-08-30 | $0.000093 | $0.000093 | $0.000089 | $0.000090 | $181.0108 |
2025-08-29 | $0.000095 | $0.000098 | $0.000092 | $0.000093 | $390.3063 |
2025-08-28 | $0.000095 | $0.000099 | $0.000093 | $0.000095 | $376.9087 |
2025-08-27 | $0.000088 | $0.000096 | $0.000089 | $0.000096 | $131.4493 |
2025-08-26 | $0.000092 | $0.000093 | $0.000086 | $0.000088 | $139.9794 |
2025-08-25 | $0.000098 | $0.000100 | $0.000091 | $0.000092 | $614.7703 |
2025-08-24 | $0.000095 | $0.000101 | $0.000094 | $0.000098 | $1,267.871 |
2025-08-23 | $0.000093 | $0.000099 | $0.000093 | $0.000095 | $898.8591 |
2025-08-22 | $0.000089 | $0.000094 | $0.000085 | $0.000093 | $522.4185 |
2025-08-21 | $0.000089 | $0.000093 | $0.000088 | $0.000088 | $1,105.512 |
2025-08-20 | $0.000087 | $0.000090 | $0.000085 | $0.000089 | $97.44130 |
2025-08-19 | $0.000087 | $0.000091 | $0.000087 | $0.000087 | $398.7131 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-08
gemxbt(GEMXBT)
