GIGADOT(GDOT)Hoje
$4.51
GIGADOT Histórico de preços
(GDOT)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 |
|---|---|---|---|---|---|
2025-09-12 | $4.163720 | $4.276010 | $4.158647 | $4.201956 | $132.599K |
2025-09-11 | $4.171730 | $4.249770 | $4.143800 | $4.163720 | $147.031K |
2025-09-10 | $4.061962 | $4.206453 | $4.029013 | $4.171730 | $170.079K |
2025-09-09 | $4.058869 | $4.175028 | $4.006965 | $4.061962 | $3.540M |
2025-09-08 | $3.964997 | $4.071032 | $3.954118 | $4.058869 | $3.047M |
2025-09-07 | $3.798401 | $4.085232 | $3.792345 | $3.964997 | $56,160.98 |
2025-09-06 | $3.815894 | $3.882996 | $3.789419 | $3.798401 | $349.885K |
2025-09-05 | $3.761152 | $3.893657 | $3.740127 | $3.815894 | $71,873.03 |
2025-09-04 | $3.888349 | $3.895290 | $3.748107 | $3.761152 | $1.410M |
2025-09-03 | $3.734100 | $3.9 | $3.74 | $3.888349 | $482.784K |
2025-09-02 | $3.727871 | $3.81 | $3.63 | $3.734100 | $141.133K |
2025-09-01 | $3.815973 | $3.88 | $3.66 | $3.727871 | $77,526.58 |
2025-08-31 | $3.783086 | $3.87 | $3.76 | $3.815973 | $126.654K |
2025-08-30 | $3.778023 | $3.82 | $3.72 | $3.783086 | $191.692K |
2025-08-29 | $3.950328 | $4 | $3.76 | $3.778023 | $6.767M |
2025-08-28 | $3.907410 | $4.02 | $3.81 | $3.950328 | $430.826K |
2025-08-27 | $3.809054 | $3.93 | $3.81 | $3.907410 | $122.866K |
2025-08-26 | $3.875518 | $3.88 | $3.71 | $3.813899 | $196.173K |
2025-08-25 | $4.062822 | $4.27 | $3.86 | $3.875518 | $1.273M |
2025-08-24 | $4.152350 | $4.24 | $4.01 | $4.062822 | $148.364K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
GIGADOT(GDOT)
