Geodnet(GEOD)Hoje
$0.189017
1 anos atrás
$0.174106
2 anos atrás
$0.038002
Geodnet Histórico de preços
(GEOD)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.187984 | $0.189604 | $0.180153 | $0.181715 | $589.880K |
2025-09-15 | $0.173185 | $0.189493 | $0.173293 | $0.188043 | $561.981K |
2025-09-14 | $0.178046 | $0.177418 | $0.170262 | $0.173321 | $370.201K |
2025-09-13 | $0.176142 | $0.184454 | $0.175838 | $0.177958 | $576.524K |
2025-09-12 | $0.171077 | $0.178836 | $0.171120 | $0.176096 | $464.193K |
2025-09-11 | $0.160077 | $0.171823 | $0.159613 | $0.171197 | $668.561K |
2025-09-10 | $0.152942 | $0.160482 | $0.151778 | $0.160237 | $311.342K |
2025-09-09 | $0.160883 | $0.167330 | $0.151594 | $0.153119 | $665.206K |
2025-09-08 | $0.166669 | $0.171701 | $0.160712 | $0.160904 | $603.946K |
2025-09-07 | $0.156553 | $0.166957 | $0.156561 | $0.166765 | $520.340K |
2025-09-06 | $0.156740 | $0.157148 | $0.154133 | $0.156588 | $234.064K |
2025-09-05 | $0.151329 | $0.161063 | $0.150802 | $0.156703 | $578.691K |
2025-09-04 | $0.152837 | $0.156818 | $0.149952 | $0.151329 | $409.928K |
2025-09-03 | $0.146894 | $0.156819 | $0.147077 | $0.152779 | $402.901K |
2025-09-02 | $0.140263 | $0.147276 | $0.139701 | $0.146894 | $371.040K |
2025-09-01 | $0.142806 | $0.144034 | $0.140172 | $0.140191 | $172.194K |
2025-08-31 | $0.142621 | $0.146768 | $0.142471 | $0.142742 | $165.191K |
2025-08-30 | $0.143663 | $0.145137 | $0.141366 | $0.142499 | $150.489K |
2025-08-29 | $0.145687 | $0.14596 | $0.141358 | $0.143746 | $236.966K |
2025-08-28 | $0.148404 | $0.150577 | $0.143357 | $0.145676 | $296.188K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
Geodnet(GEOD)
