GMT(GMT)Hoje
$0.0411
1 anos atrás
$0.116954
2 anos atrás
$0.154987
3 anos atrás
$0.672849
GMT Histórico de preços
(GMT)Período de tempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.040640 | $0.0416 | $0.0395 | $0.0406 | $6.349M |
2025-09-01 | $0.042169 | $0.0426 | $0.0403 | $0.040625 | $26.531M |
2025-08-31 | $0.042386 | $0.0443 | $0.0415 | $0.042203 | $30.390M |
2025-08-30 | $0.042078 | $0.0432 | $0.0408 | $0.042339 | $30.348M |
2025-08-29 | $0.044347 | $0.0456 | $0.0414 | $0.041984 | $45.309M |
2025-08-28 | $0.040837 | $0.0479 | $0.0404 | $0.044454 | $116.763M |
2025-08-27 | $0.040016 | $0.0417 | $0.0402 | $0.040877 | $23.253M |
2025-08-26 | $0.040289 | $0.0409 | $0.038 | $0.040029 | $27.920M |
2025-08-25 | $0.042083 | $0.0443 | $0.0399 | $0.0401 | $790.406K |
2025-08-24 | $0.043261 | $0.044 | $0.0416 | $0.042066 | $19.401M |
2025-08-23 | $0.043273 | $0.0448 | $0.043 | $0.043237 | $25.780M |
2025-08-22 | $0.041235 | $0.0441 | $0.04 | $0.043222 | $24.947M |
2025-08-21 | $0.041870 | $0.043 | $0.0411 | $0.041163 | $16.978M |
2025-08-20 | $0.041834 | $0.0425 | $0.0404 | $0.041847 | $23.299M |
2025-08-19 | $0.042673 | $0.0436 | $0.0414 | $0.041813 | $23.055M |
2025-08-18 | $0.044859 | $0.0447 | $0.0418 | $0.042690 | $28.247M |
2025-08-17 | $0.044373 | $0.0453 | $0.0438 | $0.044930 | $13.725M |
2025-08-16 | $0.042087 | $0.0447 | $0.0422 | $0.044381 | $18.228M |
2025-08-15 | $0.044653 | $0.0447 | $0.0416 | $0.042111 | $25.016M |
2025-08-14 | $0.0486 | $0.0493 | $0.0437 | $0.044517 | $34.095M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-03
GMT(GMT)
