Cap Mercado $4.47T
0.54%
Volume 24h $368.66B
20.91%
BTC % 54.65%
0.14%
ETH % 12.13%
0%
Moedas
33.323
+1
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Guardian (GUARD), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.037475 | $0.037412 | $0.038633 | $0.038633 | $1,412 | - |
| Oct-03 2025 | $0.038472 | $0.036599 | $0.038511 | $0.036645 | $5,555 | - |
| Oct-02 2025 | $0.036649 | $0.036649 | $0.083076 | $0.078642 | $13,832 | - |
| Oct-01 2025 | $0.078114 | $0.036036 | $0.078114 | $0.036146 | $11,187 | - |
| Sep-30 2025 | $0.036147 | $0.035997 | $0.036511 | $0.03651 | $10,770 | - |
| Sep-29 2025 | $0.036508 | $0.036014 | $0.076417 | $0.076417 | $11,774 | - |
| Sep-28 2025 | $0.076393 | $0.035594 | $0.076409 | $0.035735 | $10,924 | - |
| Sep-27 2025 | $0.035801 | $0.035783 | $0.036241 | $0.035946 | $11,058 | - |
| Sep-26 2025 | $0.035944 | $0.035479 | $0.036161 | $0.035651 | $14,704 | - |
| Sep-25 2025 | $0.035659 | $0.035659 | $0.04188 | $0.041665 | $37,377 | - |
| Sep-24 2025 | $0.04196 | $0.040804 | $0.042295 | $0.040804 | $10,708 | - |
| Sep-23 2025 | $0.041091 | $0.040186 | $0.042841 | $0.040868 | $22,444 | - |
| Sep-22 2025 | $0.040828 | $0.040615 | $0.042173 | $0.041746 | $10,656 | - |
| Sep-21 2025 | $0.04197 | $0.041221 | $0.045204 | $0.043586 | $30,061 | - |
| Sep-20 2025 | $0.043092 | $0.040591 | $0.079167 | $0.079167 | $25,054 | - |