Gold Token(GLDT)Hoje
$1.2
Gold Token Histórico de preços
(GLDT)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 | $1.202946 | $1.229913 | $1.187447 | $1.203087 | $2,805.115 |
2025-09-14 | $1.208935 | $1.226611 | $1.177648 | $1.202946 | $2,860.886 |
2025-09-13 | $1.206774 | $1.235169 | $1.202061 | $1.209508 | $4,218.862 |
2025-09-12 | $1.208961 | $1.223169 | $1.186628 | $1.205079 | $5,407.427 |
2025-09-11 | $1.211837 | $1.224408 | $1.181854 | $1.214168 | $11,546.42 |
2025-09-10 | $1.159587 | $1.227277 | $1.189513 | $1.218982 | $11,301.35 |
2025-09-09 | $1.171545 | $1.206724 | $1.151563 | $1.159587 | $37,359.90 |
2025-09-08 | $1.179473 | $1.182260 | $1.147971 | $1.171545 | $14,255.86 |
2025-09-07 | $1.138440 | $1.182260 | $1.144432 | $1.180581 | $2,286.689 |
2025-09-06 | $1.145873 | $1.154952 | $1.121145 | $1.138918 | $3,472.040 |
2025-09-05 | $1.129350 | $1.159286 | $1.114981 | $1.137461 | $17,852.32 |
2025-09-04 | $1.148310 | $1.166624 | $1.113463 | $1.129350 | $2,334.144 |
2025-09-03 | $1.129171 | $1.16 | $1.13 | $1.149208 | $605.8689 |
2025-09-02 | $1.120702 | $1.16 | $1.097 | $1.130694 | $1,386.076 |
2025-09-01 | $1.133331 | $1.15 | $1.11 | $1.117304 | $1,603.484 |
2025-08-31 | $1.136996 | $1.14 | $1.12 | $1.133598 | $317.1292 |
2025-08-30 | $1.120422 | $1.14 | $1.11 | $1.136224 | $5,036.417 |
2025-08-29 | $1.124743 | $1.15 | $1.11 | $1.120422 | $2,062.201 |
2025-08-28 | $1.137086 | $1.15 | $1.12 | $1.126243 | $2,984.871 |
2025-08-27 | $1.139125 | $1.16 | $1.12 | $1.135151 | $1,433.802 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Gold Token(GLDT)
