시가총액 $2.25T
-1.45%
볼륨 24시간 $78.57B
-26.43%
BTC % 58.3444%
-0.17%
ETH % 9.61065%
-0.2%
코인
34.665
거래소
204
실시간
Guardian (GUARD) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
이 코인의 가격 데이터는 지난 48시간 동안 업데이트되지 않았습니다.
Guardian (GUARD) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,683 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-18 2026 | $0.00700621 | $0.00700621 | $0.00703169 | $0.00703169 | $310 | - |
| May-17 2026 | $0.0070367 | $0.0069883 | $0.0070367 | $0.00699879 | $294 | - |
| May-16 2026 | $0.00699879 | $0.00698049 | $0.00700385 | $0.00700381 | - | - |
| May-15 2026 | $0.00700373 | $0.00700345 | $0.00703934 | $0.00701594 | - | - |
| May-14 2026 | $0.00701695 | $0.0069928 | $0.00703427 | $0.00701498 | $64 | - |
| May-13 2026 | $0.00701498 | $0.00700038 | $0.00702905 | $0.00702656 | - | - |
| May-12 2026 | $0.00702667 | $0.00701958 | $0.0070758 | $0.0070758 | $356 | - |
| May-11 2026 | $0.00707355 | $0.00702938 | $0.00707355 | $0.00706519 | $43 | - |
| May-10 2026 | $0.00706528 | $0.00701989 | $0.00707382 | $0.00703446 | $84 | - |
| May-09 2026 | $0.00703446 | $0.0070331 | $0.00705972 | $0.0070337 | $12 | - |
| May-08 2026 | $0.0070337 | $0.00690849 | $0.0070337 | $0.0069086 | - | - |
| May-07 2026 | $0.0069086 | $0.0069086 | $0.00693316 | $0.0069235 | $20 | - |
| May-06 2026 | $0.0069235 | $0.00691025 | $0.00694827 | $0.00693918 | - | - |
| May-05 2026 | $0.0069389 | $0.00693727 | $0.00706031 | $0.00706031 | $1,223 | - |
| May-04 2026 | $0.00701161 | $0.00701161 | $0.00705828 | $0.00704833 | - | - |