GraphLinq Chain(GLQ)Hoje
$0.016838
1 anos atrás
$0.043295
2 anos atrás
$0.004109
3 anos atrás
$0.001879
4 anos atrás
$0.025860
GraphLinq Chain Histórico de preços
(GLQ)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 | $0.017585 | $0.017577 | $0.015552 | $0.015745 | $201.865K |
2025-09-03 | $0.016338 | $0.017724 | $0.015958 | $0.017564 | $166.822K |
2025-09-02 | $0.016120 | $0.017002 | $0.015173 | $0.016291 | $271.066K |
2025-09-01 | $0.017343 | $0.017543 | $0.015772 | $0.016161 | $163.323K |
2025-08-31 | $0.017148 | $0.017732 | $0.016744 | $0.017341 | $121.689K |
2025-08-30 | $0.017102 | $0.017825 | $0.016679 | $0.017147 | $175.167K |
2025-08-29 | $0.018555 | $0.018702 | $0.016822 | $0.016966 | $180.880K |
2025-08-28 | $0.019262 | $0.019305 | $0.018269 | $0.018462 | $135.124K |
2025-08-27 | $0.018494 | $0.019308 | $0.018205 | $0.019264 | $174.929K |
2025-08-26 | $0.019569 | $0.019447 | $0.017654 | $0.018532 | $206.980K |
2025-08-25 | $0.019689 | $0.020806 | $0.018862 | $0.019569 | $203.988K |
2025-08-24 | $0.019798 | $0.020234 | $0.019577 | $0.019710 | $116.383K |
2025-08-23 | $0.019106 | $0.020602 | $0.019667 | $0.019763 | $136.102K |
2025-08-22 | $0.018464 | $0.019758 | $0.017704 | $0.019124 | $174.129K |
2025-08-21 | $0.019050 | $0.019457 | $0.018352 | $0.018458 | $142.825K |
2025-08-20 | $0.019447 | $0.019196 | $0.018279 | $0.019034 | $200.754K |
2025-08-19 | $0.020608 | $0.020960 | $0.018733 | $0.019423 | $211.594K |
2025-08-18 | $0.021777 | $0.021761 | $0.019895 | $0.020663 | $212.683K |
2025-08-17 | $0.019819 | $0.021909 | $0.019805 | $0.021779 | $160.995K |
2025-08-16 | $0.020264 | $0.020723 | $0.019722 | $0.019818 | $112.562K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
GraphLinq Chain(GLQ)
