Near Tinker Union GEAR(GEAR)Hoje
$0.060138
Near Tinker Union GEAR Histórico de preços
(GEAR)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.067831 | $0.068626 | $0.064012 | $0.064337 | $590.5055 |
2025-09-11 | $0.068096 | $0.069468 | $0.064244 | $0.067831 | $309.7790 |
2025-09-10 | $0.062363 | $0.068614 | $0.062229 | $0.068129 | $634.3603 |
2025-09-09 | $0.060006 | $0.067952 | $0.059959 | $0.062755 | $774.5903 |
2025-09-08 | $0.059885 | $0.062947 | $0.056822 | $0.060328 | $577.1006 |
2025-09-07 | $0.057192 | $0.060143 | $0.055645 | $0.059981 | $385.9788 |
2025-09-06 | $0.054078 | $0.057884 | $0.053595 | $0.057361 | $645.3469 |
2025-09-05 | $0.052641 | $0.058024 | $0.052447 | $0.054078 | $524.6184 |
2025-09-04 | $0.057106 | $0.057201 | $0.052380 | $0.052555 | $421.8428 |
2025-09-03 | $0.050377 | $0.057338 | $0.050728 | $0.057106 | $971.6214 |
2025-09-02 | $0.051641 | $0.053921 | $0.048326 | $0.050377 | $596.0452 |
2025-09-01 | $0.052851 | $0.054744 | $0.048056 | $0.051641 | $1,182.556 |
2025-08-31 | $0.054893 | $0.055812 | $0.052306 | $0.052851 | $403.7184 |
2025-08-30 | $0.055292 | $0.055626 | $0.051967 | $0.054916 | $472.3652 |
2025-08-29 | $0.054352 | $0.057898 | $0.052644 | $0.055292 | $474.3820 |
2025-08-28 | $0.052951 | $0.057658 | $0.052208 | $0.054415 | $812.7333 |
2025-08-27 | $0.050350 | $0.054823 | $0.050801 | $0.052930 | $892.5816 |
2025-08-26 | $0.049678 | $0.052711 | $0.047393 | $0.052409 | $721.5691 |
2025-08-25 | $0.055866 | $0.058731 | $0.049488 | $0.049563 | $731.4219 |
2025-08-24 | $0.060992 | $0.064346 | $0.052684 | $0.055866 | $2,033.913 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Near Tinker Union GEAR(GEAR)
