Gitopia(LORE)Hoje
$0.001474
1 anos atrás
$0.005480
2 anos atrás
$0.021890
Gitopia Histórico de preços
(LORE)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.001908 | $0.001927 | $0.001822 | $0.001822 | $105.2717 |
2025-09-03 | $0.001868 | $0.001932 | $0.001864 | $0.001908 | $142.0486 |
2025-09-02 | $0.001866 | $0.001889 | $0.001829 | $0.001868 | $6.645474 |
2025-09-01 | $0.001934 | $0.001943 | $0.001862 | $0.001866 | $29.43654 |
2025-08-31 | $0.001917 | $0.001969 | $0.001900 | $0.001934 | $22.26837 |
2025-08-30 | -- | $0.001927 | $0.001861 | $0.001917 | $70.16176 |
2025-08-29 | $0.001912 | $0.001948 | $0.001864 | -- | -- |
2025-08-28 | $0.001995 | $0.002021 | $0.001874 | $0.001912 | $266.0673 |
2025-08-27 | $0.001888 | $0.002007 | $0.001925 | $0.001995 | $190.1761 |
2025-08-26 | $0.001279 | $0.001947 | $0.001236 | $0.001888 | $1,788.624 |
2025-08-25 | -- | $0.001403 | $0.001262 | $0.001279 | $137.2562 |
2025-08-24 | -- | $0.001387 | $0.001321 | -- | -- |
2025-08-23 | $0.001343 | $0.001408 | $0.001368 | $0.001373 | $24.54446 |
2025-08-22 | $0.001261 | $0.001356 | $0.001238 | $0.001343 | $109.3434 |
2025-08-21 | $0.001257 | $0.001307 | $0.001257 | $0.001258 | $7.136380 |
2025-08-20 | $0.001263 | $0.001267 | $0.001231 | $0.001255 | $1.625728 |
2025-08-19 | $0.001288 | $0.001309 | $0.001260 | $0.001263 | $1.658230 |
2025-08-18 | $0.001492 | $0.001488 | $0.001280 | $0.001289 | $202.0039 |
2025-08-17 | -- | $0.001534 | $0.001432 | $0.001492 | $27.10996 |
2025-08-16 | -- | $0.001451 | $0.001398 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
Gitopia(LORE)
