GlobalChainZ(GCZ)Hoje
$0.08801
GlobalChainZ Histórico de preços
(GCZ)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.083016 | $0.106594 | $0.082503 | -- | -- |
2025-09-14 | $0.083371 | $0.115379 | $0.083016 | $0.083016 | $175.977K |
2025-09-13 | $0.084071 | $0.106657 | $0.083126 | $0.083371 | $174.845K |
2025-09-12 | -- | $0.107454 | $0.082201 | $0.084071 | $171.777K |
2025-09-11 | -- | $0.109190 | $0.081725 | -- | -- |
2025-09-10 | $0.081032 | $0.110716 | $0.079868 | -- | -- |
2025-09-09 | -- | $0.111681 | $0.079801 | $0.081032 | $160.324K |
2025-09-08 | $0.081267 | $0.107728 | $0.079788 | -- | -- |
2025-09-07 | -- | $0.105110 | $0.079247 | -- | -- |
2025-09-06 | $0.081868 | $0.095349 | $0.079451 | $0.079494 | $164.234K |
2025-09-05 | -- | $0.099014 | $0.078914 | -- | -- |
2025-09-04 | -- | $0.100717 | $0.078819 | $0.080030 | $153.808K |
2025-09-03 | -- | $0.103369 | $0.079434 | -- | -- |
2025-09-02 | -- | $0.10115 | $0.077443 | -- | -- |
2025-09-01 | $0.079446 | $0.101273 | $0.077412 | -- | -- |
2025-08-31 | -- | $0.102722 | $0.077971 | $0.079446 | $160.560K |
2025-08-30 | -- | $0.10203 | $0.07757 | -- | -- |
2025-08-29 | $0.087819 | $0.106134 | $0.078033 | $0.079173 | $152.276K |
2025-08-28 | $0.082839 | $0.104582 | $0.079931 | $0.087819 | $169.676K |
2025-08-27 | $0.079011 | $0.10505 | $0.07895 | $0.081774 | $155.690K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
GlobalChainZ(GCZ)
