GeneAlpha(GA)Hoje
$0.030822
GeneAlpha Histórico de preços
(GA)Período de tempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.031525 | $0.034960 | $0.030824 | $0.030922 | $5,716.499 |
2025-09-16 | $0.030036 | $0.032036 | $0.029855 | $0.031525 | $1,533.344 |
2025-09-15 | $0.036296 | $0.036701 | $0.029858 | $0.030036 | $7,124.983 |
2025-09-14 | $0.043288 | $0.043419 | $0.036274 | $0.036274 | $4,628.206 |
2025-09-13 | $0.041835 | $0.044252 | $0.041773 | $0.043279 | $148.6779 |
2025-09-12 | $0.038285 | $0.042011 | $0.037651 | $0.041835 | $3,638.224 |
2025-09-11 | $0.036039 | $0.038547 | $0.034474 | $0.038354 | $2,231.127 |
2025-09-10 | $0.038277 | $0.038509 | $0.035009 | $0.036061 | $3,020.088 |
2025-09-09 | $0.042587 | $0.042558 | $0.038207 | $0.038341 | $4,898.925 |
2025-09-08 | $0.030346 | $0.044064 | $0.029572 | $0.042587 | $24,544.12 |
2025-09-07 | $0.030671 | $0.033928 | $0.030219 | $0.030346 | $6,499.815 |
2025-09-06 | $0.022804 | $0.030930 | $0.022760 | $0.030650 | $6,842.758 |
2025-09-05 | $0.021089 | $0.023897 | $0.020649 | $0.022804 | $4,951.389 |
2025-09-04 | $0.023991 | $0.024014 | $0.020752 | $0.021120 | $6,300.330 |
2025-09-03 | $0.027622 | $0.027696 | $0.023089 | $0.023991 | $2,085.898 |
2025-09-02 | -- | $0.028240 | $0.027455 | -- | -- |
2025-09-01 | -- | $0.027278 | $0.026482 | -- | -- |
2025-08-31 | -- | $0.027106 | $0.026236 | -- | -- |
2025-08-30 | $0.028887 | $0.029354 | $0.025471 | $0.026409 | $5,426.985 |
2025-08-29 | $0.037782 | $0.035061 | $0.026373 | $0.028887 | $14,955.79 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
GeneAlpha(GA)
