Guru(GURU)Hoje
$0.033267
Guru Histórico de preços
(GURU)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.035767 | $0.036059 | $0.034233 | $0.034512 | $7,209.035 |
2025-09-04 | $0.032673 | $0.040045 | $0.030738 | $0.035815 | $38,700.40 |
2025-09-03 | $0.035999 | $0.036182 | $0.032513 | $0.032708 | $20,702.63 |
2025-09-02 | $0.040757 | $0.040444 | $0.008594 | $0.035999 | $14,553.64 |
2025-09-01 | $0.041458 | $0.042829 | $0.039408 | $0.040835 | $18,901.88 |
2025-08-31 | $0.038946 | $0.041746 | $0.038830 | $0.041474 | $18,173.63 |
2025-08-30 | $0.035951 | $0.038948 | $0.034745 | $0.038883 | $20,958.64 |
2025-08-29 | $0.039449 | $0.040789 | $0.035137 | $0.035951 | $30,915.55 |
2025-08-28 | $0.045007 | $0.045805 | $0.039416 | $0.039429 | $24,385.16 |
2025-08-27 | $0.047475 | $0.048879 | $0.044551 | $0.045064 | $17,622.31 |
2025-08-26 | $0.050937 | $0.050816 | $0.046947 | $0.047475 | $13,350.28 |
2025-08-25 | $0.053844 | $0.057572 | $0.050507 | $0.050937 | $18,055.68 |
2025-08-24 | $0.054923 | $0.055492 | $0.053467 | $0.053833 | $6,097.797 |
2025-08-23 | $0.052573 | $0.057979 | $0.049894 | $0.054824 | $52,453.10 |
2025-08-22 | $0.048294 | $0.05281 | $0.047491 | $0.052184 | $4,131.324 |
2025-08-21 | $0.047257 | $0.049090 | $0.047162 | $0.048294 | $12,701.43 |
2025-08-20 | $0.045818 | $0.047890 | $0.042962 | $0.047147 | $18,881.00 |
2025-08-19 | $0.049544 | $0.051239 | $0.045032 | $0.045725 | $18,182.13 |
2025-08-18 | $0.055255 | $0.055086 | $0.047333 | $0.049608 | $45,038.50 |
2025-08-17 | $0.063921 | $0.064025 | $0.055068 | $0.055268 | $34,147.71 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Guru(GURU)
