GET Protocol(GET)Hoje
$0.280981
1 anos atrás
$0.586007
2 anos atrás
$0.822525
3 anos atrás
$1.85
4 anos atrás
$2.77
5 anos atrás
$0.371131
6 anos atrás
$0.3478
7 anos atrás
$0.447345
GET Protocol Histórico de preços
(GET)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.281998 | $0.284057 | $0.260754 | $0.261185 | $1,291.484 |
2025-09-10 | $0.256655 | $0.283910 | $0.256703 | $0.281998 | $982.7477 |
2025-09-09 | $0.249743 | $0.260645 | $0.246610 | $0.256655 | $56.33365 |
2025-09-08 | -- | $0.258063 | $0.246076 | $0.249743 | $463.3903 |
2025-09-07 | -- | $0.266940 | $0.264697 | -- | -- |
2025-09-06 | -- | $0.270040 | $0.261334 | -- | -- |
2025-09-05 | $0.272477 | $0.275733 | $0.260946 | $0.262105 | $129.9257 |
2025-09-04 | -- | $0.278764 | $0.271414 | -- | -- |
2025-09-03 | -- | $0.278918 | $0.268948 | -- | -- |
2025-09-02 | -- | $0.289231 | $0.285775 | -- | -- |
2025-09-01 | $0.278626 | $0.293992 | $0.278626 | $0.286059 | $399.7525 |
2025-08-31 | $0.273454 | $0.288629 | $0.245027 | $0.278626 | $1.170011 |
2025-08-30 | $0.267072 | $0.273794 | $0.26566 | $0.273454 | $39.63132 |
2025-08-29 | -- | $0.275298 | $0.26406 | $0.267072 | $386.1676 |
2025-08-28 | -- | $0.296654 | $0.250735 | -- | -- |
2025-08-27 | $0.284315 | $0.301513 | $0.284483 | $0.297525 | $346.2333 |
2025-08-26 | $0.278388 | $0.288767 | $0.262222 | $0.284315 | $286.9545 |
2025-08-25 | $0.269602 | $0.285721 | $0.270249 | $0.278501 | $526.0978 |
2025-08-24 | $0.262495 | $0.271016 | $0.260953 | $0.269602 | $423.7836 |
2025-08-23 | -- | $0.275994 | $0.249313 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
GET Protocol(GET)
