Gym Network(GYMNET)Hoje
$0.00649
1 anos atrás
$0.019069
2 anos atrás
$0.023707
3 anos atrás
$0.096004
Gym Network Histórico de preços
(GYMNET)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 | $0.015795 | $0.017973 | $0.015797 | $0.017969 | $66,705.13 |
2025-09-09 | $0.015815 | $0.016417 | $0.015685 | $0.015821 | $26,917.01 |
2025-09-08 | $0.015527 | $0.016055 | $0.015488 | $0.015815 | $8,086.855 |
2025-09-07 | $0.015283 | $0.015840 | $0.015248 | $0.015527 | $9,023.559 |
2025-09-06 | $0.015055 | $0.015861 | $0.014951 | $0.015283 | $36,913.08 |
2025-09-05 | $0.014929 | $0.015477 | $0.014796 | $0.015055 | $17,244.28 |
2025-09-04 | $0.014809 | $0.015082 | $0.014652 | $0.014929 | $18,699.43 |
2025-09-03 | $0.014190 | $0.015387 | $0.014193 | $0.014837 | $43,002.52 |
2025-09-02 | $0.013635 | $0.014460 | $0.013645 | $0.014281 | $24,549.51 |
2025-09-01 | $0.013250 | $0.015888 | $0.013337 | $0.013635 | $147.070K |
2025-08-31 | $0.011260 | $0.013380 | $0.011380 | $0.013306 | $56,217.15 |
2025-08-30 | $0.010443 | $0.011770 | $0.010235 | $0.011350 | $60,841.03 |
2025-08-29 | $0.011053 | $0.011112 | $0.010182 | $0.010443 | $96,900.83 |
2025-08-28 | $0.010489 | $0.011098 | $0.010317 | $0.011056 | $30,015.85 |
2025-08-27 | $0.010155 | $0.010520 | $0.010000 | $0.010489 | $25,469.91 |
2025-08-26 | $0.011106 | $0.011156 | $0.009918 | $0.010363 | $38,262.51 |
2025-08-25 | -- | $0.011185 | $0.010575 | -- | -- |
2025-08-24 | $0.010786 | $0.011044 | $0.010397 | $0.010951 | $43,778.64 |
2025-08-23 | $0.010519 | $0.011080 | $0.010447 | $0.010734 | $37,217.33 |
2025-08-22 | $0.010492 | $0.011398 | $0.010339 | $0.010549 | $51,187.36 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
Gym Network(GYMNET)
