Cap Marché $4.52T
-0.84%
Volume 24h $328.21B
13.03%
BTC % 54.5%
-0.33%
ETH % 12.14%
0.32%
Monnaies
33.331
+9
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de Chain Guardians (CGG), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Oct-05 2025 | $0.00147204 | $0.00147204 | $0.00536483 | $0.00517305 | - | $90,499 |
| Oct-04 2025 | $0.00517305 | $0.00300474 | $0.00518002 | $0.00300474 | - | $318,030 |
| Oct-03 2025 | $0.00296621 | $0.00211802 | $0.00540535 | $0.00212032 | - | $182,358 |
| Oct-02 2025 | $0.00205899 | $0.0017731 | $0.00496209 | $0.00481555 | $3 | $126,583 |
| Oct-01 2025 | $0.00481555 | $0.00312142 | $0.00481555 | $0.00472875 | - | $296,052 |
| Sep-30 2025 | $0.00472875 | $0.00471127 | $0.00484233 | $0.00484233 | $3 | $290,716 |
| Sep-29 2025 | $0.00484233 | $0.00141742 | $0.00520887 | $0.00149237 | - | $297,698 |
| Sep-28 2025 | $0.00149106 | $0.00146453 | $0.00194859 | $0.00194159 | $41 | $91,668 |
| Sep-27 2025 | $0.00194159 | $0.00150907 | $0.00221751 | $0.00221751 | - | $119,366 |
| Sep-26 2025 | $0.00196128 | $0.00196128 | $0.00468064 | $0.00446786 | - | $120,576 |
| Sep-25 2025 | $0.00451495 | $0.00161545 | $0.00452431 | $0.00161545 | - | $277,572 |
| Sep-24 2025 | $0.00161545 | $0.00157893 | $0.0017753 | $0.00174613 | - | $99,316 |
| Sep-23 2025 | $0.00170849 | $0.00166763 | $0.0018412 | $0.00183712 | - | $105,035 |
| Sep-22 2025 | $0.00183712 | $0.00166473 | $0.00492095 | $0.00346746 | - | $112,943 |
| Sep-21 2025 | $0.00346746 | $0.00172939 | $0.00346746 | $0.00175201 | - | $213,174 |