Guardian GUARD(GUARD)Hoje
$0.045407
1 anos atrás
$0.155406
2 anos atrás
$0.17953
3 anos atrás
$1.34
4 anos atrás
$0.033717
Guardian GUARD Histórico de preços
(GUARD)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.045431 | $0.046001 | $0.045458 | $0.045612 | $1,297.593 |
2025-09-09 | $0.045530 | $0.045655 | $0.045356 | $0.045431 | $317.4998 |
2025-09-08 | $0.045567 | $0.045796 | $0.045265 | $0.045569 | $567.2357 |
2025-09-07 | $0.045352 | $0.045671 | $0.045245 | $0.045570 | $500.9576 |
2025-09-06 | $0.045313 | $0.045590 | $0.045124 | $0.045442 | $210.9903 |
2025-09-05 | $0.044816 | $0.045528 | $0.044697 | $0.045313 | $1,929.602 |
2025-09-04 | $0.045154 | $0.045245 | $0.044762 | $0.044816 | $511.1802 |
2025-09-03 | $0.045812 | $0.046112 | $0.044924 | $0.045154 | $7,092.657 |
2025-09-02 | $0.045822 | $0.046209 | $0.045580 | $0.045856 | $2,315.522 |
2025-09-01 | $0.045953 | $0.046262 | $0.045664 | $0.045822 | $1,964.219 |
2025-08-31 | $0.045923 | $0.046114 | $0.045824 | $0.045968 | $137.4412 |
2025-08-30 | $0.045909 | $0.046161 | $0.045714 | $0.045931 | $254.7031 |
2025-08-29 | $0.045925 | $0.046406 | $0.045564 | $0.045828 | $1,372.412 |
2025-08-28 | $0.046140 | $0.046267 | $0.045777 | $0.046026 | $1,809.114 |
2025-08-27 | $0.046518 | $0.046825 | $0.045943 | $0.046140 | $5,437.175 |
2025-08-26 | $0.046648 | $0.046812 | $0.046106 | $0.046522 | $3,525.590 |
2025-08-25 | $0.046766 | $0.047095 | $0.046269 | $0.046648 | $3,224.663 |
2025-08-24 | $0.046625 | $0.046891 | $0.046377 | $0.046697 | $3,816.168 |
2025-08-23 | $0.046873 | $0.047181 | $0.046325 | $0.046625 | $2,624.041 |
2025-08-22 | $0.046597 | $0.047068 | $0.046136 | $0.046862 | $2,584.234 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
Guardian GUARD(GUARD)
