Cap Mercado $4.10T
1.86%
Volume 24h $184.71B
-34.55%
BTC % 55.18%
-0.21%
ETH % 11.9%
0.5%
Moedas
33.517
Trocas
885
Última atualização
47 Segundos atrás
Preços históricos de Gleec (GLEEC), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.120015 | $0.070723 | $0.120016 | $0.100029 | $1,058 | $21,813,341 |
| Oct-24 2025 | $0.100018 | $0.099997 | $0.10006 | $0.100026 | $60 | $18,178,866 |
| Oct-23 2025 | $0.100049 | $0.070041 | $0.100049 | $0.070045 | $44 | $18,184,423 |
| Oct-22 2025 | $0.070042 | $0.070024 | $0.106059 | $0.074004 | $536 | $12,730,531 |
| Oct-21 2025 | $0.074522 | $0.073954 | $0.118001 | $0.095242 | $1,279 | $13,544,764 |
| Oct-20 2025 | $0.095295 | $0.057362 | $0.113526 | $0.080033 | $3,305 | $17,320,383 |
| Oct-19 2025 | $0.080027 | $0.060674 | $0.089649 | $0.089644 | $8 | $14,545,401 |
| Oct-18 2025 | $0.079319 | $0.056339 | $0.12753 | $0.07886 | $1,520 | $14,416,763 |
| Oct-17 2025 | $0.095692 | $0.053324 | $0.127425 | $0.053324 | $23,931 | $17,392,638 |
| Oct-16 2025 | $0.053324 | $0.053314 | $0.054306 | $0.054261 | - | $9,691,954 |
| Oct-15 2025 | $0.054259 | $0.048236 | $0.073205 | $0.048924 | $12,338 | $9,861,950 |
| Oct-14 2025 | $0.048923 | $0.048922 | $0.04905 | $0.049038 | $230 | $8,892,175 |
| Oct-13 2025 | $0.049047 | $0.049032 | $0.050054 | $0.050024 | $7 | $8,914,676 |
| Oct-12 2025 | $0.05002 | $0.027661 | $0.054812 | $0.029853 | $3,148 | $9,091,418 |
| Oct-11 2025 | $0.029225 | $0.021631 | $0.045793 | $0.021646 | $1,713 | $5,311,818 |