Guru Lịch sử Giá

(GURU)

Khoảng thời gian: 2024-09-17 ~ 2025-09-18

2024-09-17

2025-09-18

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
2025-09-17	$0.031349	$0.033014	$0.031193	$0.032847	$7,369.409
2025-09-16	$0.034497	$0.035050	$0.030889	$0.031349	$14,447.19
2025-09-15	$0.036904	$0.037647	$0.034299	$0.034497	$9,347.098
2025-09-14	$0.037594	$0.037815	$0.036500	$0.036902	$9,004.336
2025-09-13	$0.028370	$0.037940	$0.028623	$0.037713	$35,867.73
2025-09-12	$0.031882	$0.032225	$0.026140	$0.028367	$33,233.66
2025-09-11	$0.031183	$0.032166	$0.030341	$0.031971	$6,125.437
2025-09-10	$0.033356	$0.033417	$0.030712	$0.031183	$38,910.50
2025-09-09	$0.033212	$0.034789	$0.032874	$0.033356	$14,184.49
2025-09-08	$0.033204	$0.033631	$0.032655	$0.033214	$6,530.487
2025-09-07	$0.033169	$0.033333	$0.032817	$0.033204	$1,119.218
2025-09-06	$0.034653	$0.034681	$0.033022	$0.033146	$9,805.321
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