Glo Dollar(USDGLO)Hoje
$1.002
1 anos atrás
$0.997883
2 anos atrás
$1
Glo Dollar Histórico de preços
(USDGLO)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 | $1.001411 | $1.003080 | $0.993708 | $1.000284 | $53,083.64 |
2025-09-03 | $0.996744 | $1.005 | $0.996067 | $1.001914 | $38,077.29 |
2025-09-02 | $0.999060 | $1.006 | $0.995 | $0.996744 | $41,279.04 |
2025-09-01 | $1.001048 | $1.007 | $0.995066 | $0.998368 | $52,923.00 |
2025-08-31 | $1.000883 | $1.003 | $0.995653 | $1.001048 | $26,577.04 |
2025-08-30 | $1.000743 | $1.004 | $0.997136 | $1.000883 | $23,588.28 |
2025-08-29 | $1.000847 | $1.017 | $0.995297 | $0.997671 | $47,919.60 |
2025-08-28 | $0.999577 | $1.006 | $0.995918 | $1.000847 | $30,252.10 |
2025-08-27 | $0.999297 | $1.005 | $0.997164 | $1.000749 | $55,417.30 |
2025-08-26 | $1.000959 | $1.007 | $0.9945 | $0.999297 | $78,685.04 |
2025-08-25 | $0.999423 | $1.009 | $0.987768 | $0.997802 | $85,330.98 |
2025-08-24 | $0.999233 | $1.003 | $0.997398 | $0.999151 | $14,196.17 |
2025-08-23 | $0.999676 | $1.004 | $0.994375 | $0.999909 | $25,676.18 |
2025-08-22 | $0.999860 | $1.016 | $0.996339 | $1.002266 | $49,040.65 |
2025-08-21 | $0.997316 | $1.004 | $0.996224 | $0.999860 | $32,445.10 |
2025-08-20 | $0.999637 | $1.007 | $0.995574 | $0.999406 | $49,213.63 |
2025-08-19 | $0.998364 | $1.004 | $0.994972 | $0.999637 | $71,129.81 |
2025-08-18 | $0.999855 | $1.009 | $0.995742 | $0.998364 | $28,653.12 |
2025-08-17 | $0.999147 | $1.004 | $0.995639 | $1.000595 | $9,669.323 |
2025-08-16 | $1.002984 | $1.003 | $0.994875 | $1.001030 | $87,537.57 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
Glo Dollar(USDGLO)
