Cap Marché $4.56T
1.7%
Volume 24h $306.18B
-38.13%
BTC % 54.65%
0.43%
ETH % 12.1%
0%
Monnaies
33.322
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-04 2025 | $0.00079862 | $0.0007882 | $0.00085543 | $0.00084318 | $5,313 | $798,629 |
| Oct-03 2025 | $0.0008746 | $0.00086943 | $0.00101703 | $0.00101703 | $21,347 | $874,602 |
| Oct-02 2025 | $0.00102375 | $0.00102368 | $0.00116029 | $0.00104424 | $18,946 | $1,023,756 |
| Oct-01 2025 | $0.00104091 | $0.00082554 | $0.00109657 | $0.00086711 | $26,890 | $1,040,917 |
| Sep-30 2025 | $0.00089145 | $0.00068333 | $0.00089495 | $0.00071394 | $29,350 | $891,451 |
| Sep-29 2025 | $0.00071477 | $0.00069686 | $0.00074304 | $0.00071274 | $3 | $714,775 |
| Sep-28 2025 | $0.00066675 | $0.00062358 | $0.00069425 | $0.00068945 | $10,960 | $666,758 |
| Sep-27 2025 | $0.00068945 | $0.00066137 | $0.00072102 | $0.00068423 | $14,469 | $689,450 |
| Sep-26 2025 | $0.00067674 | $0.00058806 | $0.00067674 | $0.00063659 | $9,473 | $676,746 |
| Sep-25 2025 | $0.00063659 | $0.00063045 | $0.0006501 | $0.0006501 | $7,081 | $636,593 |
| Sep-24 2025 | $0.00064696 | $0.00064501 | $0.0007205 | $0.00070045 | $10,941 | $646,968 |
| Sep-23 2025 | $0.00070225 | $0.00062318 | $0.0008134 | $0.00063465 | $40,774 | $702,251 |
| Sep-22 2025 | $0.00062093 | $0.00051826 | $0.00077707 | $0.00062876 | $2,092 | $620,938 |
| Sep-21 2025 | $0.00063081 | $0.00059021 | $0.00064317 | $0.00064213 | $12,141 | $630,814 |
| Sep-20 2025 | $0.00064305 | $0.00055519 | $0.00076388 | $0.00071016 | $67,898 | $643,050 |