Cap Marché $4.10T
1.72%
Volume 24h $180.45B
-38.23%
BTC % 55.2%
-0.23%
ETH % 11.9%
0.5%
Monnaies
33.517
Échanges
885
Dernière mise à jour
2 Minutes depuis
Prix historiques de Gekko AI (GEKKO), 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-25 2025 | $0.00100013 | $0.0008715 | $0.00120342 | $0.00091584 | $68,783 | $1,000,139 |
| Oct-24 2025 | $0.00099507 | $0.00072979 | $0.00099507 | $0.00074484 | $102,775 | $995,074 |
| Oct-23 2025 | $0.00070122 | $0.00055298 | $0.00079018 | $0.00055298 | $41,125 | $701,227 |
| Oct-22 2025 | $0.0005374 | $0.0005374 | $0.00063607 | $0.00063607 | $8,936 | $537,406 |
| Oct-21 2025 | $0.00063102 | $0.00059804 | $0.00069691 | $0.00061361 | $22,406 | $631,024 |
| Oct-20 2025 | $0.00057707 | $0.00057707 | $0.00077382 | $0.0007491 | $13,765 | $577,071 |
| Oct-19 2025 | $0.0007491 | $0.00057786 | $0.00075175 | $0.00058996 | $19,716 | $749,104 |
| Oct-18 2025 | $0.00058679 | $0.00058503 | $0.00066236 | $0.00064741 | $6,847 | $586,797 |
| Oct-17 2025 | $0.00066253 | $0.0006196 | $0.0008664 | $0.00085906 | $21,680 | $662,536 |
| Oct-16 2025 | $0.0008593 | $0.00082886 | $0.00101548 | $0.00086409 | - | $859,303 |
| Oct-15 2025 | $0.00085972 | $0.00081132 | $0.00110536 | $0.00106077 | $64,371 | $859,730 |
| Oct-14 2025 | $0.00105483 | $0.00072493 | $0.00124728 | $0.00089162 | $413,992 | $1,054,839 |
| Oct-13 2025 | $0.00055285 | $0.00055285 | $0.00077781 | $0.00064919 | $51,062 | $552,859 |
| Oct-12 2025 | $0.00068019 | $0.00051952 | $0.00073099 | $0.00055727 | $23,468 | $680,200 |
| Oct-11 2025 | $0.00056581 | $0.00037902 | $0.00060795 | $0.00042929 | $77,878 | $565,811 |