GlitzKoin(GTN)Hoje
$0.007169
1 anos atrás
$0.041636
2 anos atrás
$0.14195
3 anos atrás
$0.222968
4 anos atrás
$0.253738
GlitzKoin Histórico de preços
(GTN)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.007266 | $0.007474 | $0.007186 | $0.007305 | $0.024820 |
2025-09-02 | $0.008920 | $0.009537 | $0.007092 | $0.007266 | $1.462745 |
2025-09-01 | $0.008789 | $0.009136 | $0.008496 | $0.008920 | $0.026804 |
2025-08-31 | $0.008732 | $0.008946 | $0.008699 | $0.008792 | $0.003243 |
2025-08-30 | $0.008883 | $0.009015 | $0.008387 | $0.008729 | $0.161748 |
2025-08-29 | $0.009247 | $0.009365 | $0.008833 | $0.008846 | $0.034729 |
2025-08-28 | $0.007359 | $0.010292 | $0.007194 | $0.009267 | $350.0779 |
2025-08-27 | $0.007409 | $0.007560 | $0.007273 | $0.007359 | $0.006230 |
2025-08-26 | $0.007253 | $0.007469 | $0.007129 | $0.007408 | $0.060897 |
2025-08-25 | -- | $0.007630 | $0.007114 | -- | -- |
2025-08-24 | $0.007522 | $0.007584 | $0.007251 | $0.007300 | $0.032733 |
2025-08-23 | $0.009045 | $0.009218 | $0.007218 | $0.007521 | $0.581921 |
2025-08-22 | $0.008536 | $0.009199 | $0.008389 | $0.009011 | $0.014462 |
2025-08-21 | $0.008484 | $0.008728 | $0.008458 | $0.008529 | $0.010678 |
2025-08-20 | $0.008419 | $0.008609 | $0.008248 | $0.008484 | $0.053064 |
2025-08-19 | -- | $0.008935 | $0.008416 | $0.008419 | $0.019853 |
2025-08-18 | $0.008832 | $0.008842 | $0.008463 | -- | -- |
2025-08-17 | $0.008631 | $0.009026 | $0.008084 | $0.008832 | $0.249326 |
2025-08-16 | $0.008220 | $0.010320 | $0.008081 | $0.008631 | $0.108675 |
2025-08-15 | $0.008438 | $0.008783 | $0.008024 | $0.008220 | $0.107250 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
GlitzKoin(GTN)
