Cap Mercado $4.22T
1.89%
Volume 24h $322.24B
1.54%
BTC % 53.76%
0.42%
ETH % 12.43%
-0.56%
Moedas
33.104
+14
Trocas
885
Última atualização
11 Segundos 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.081693 | $0.045416 | $0.083715 | $0.045626 | $10,839 | - |
| Sep-08 2025 | $0.045618 | $0.045467 | $0.078839 | $0.078728 | $10,607 | - |
| Sep-07 2025 | $0.079974 | $0.079974 | $0.081266 | $0.080675 | $11,060 | - |
| Sep-06 2025 | $0.080654 | $0.045275 | $0.081025 | $0.04528 | $10,619 | - |
| Sep-05 2025 | $0.045277 | $0.045217 | $0.04538 | $0.045253 | $10,468 | - |
| Sep-04 2025 | $0.045273 | $0.044896 | $0.08021 | $0.044977 | $10,514 | - |
| Sep-03 2025 | $0.044978 | $0.044925 | $0.046012 | $0.046012 | $10,581 | - |
| Sep-02 2025 | $0.046012 | $0.045914 | $0.046158 | $0.046028 | $10,502 | - |
| Sep-01 2025 | $0.046011 | $0.045766 | $0.046043 | $0.045838 | $13,188 | - |
| Aug-31 2025 | $0.080459 | $0.080331 | $0.08119 | $0.080351 | $10,434 | - |
| Aug-30 2025 | $0.080065 | $0.04588 | $0.080527 | $0.046007 | $10,500 | - |
| Aug-29 2025 | $0.045854 | $0.045774 | $0.046088 | $0.046088 | $10,259 | - |
| Aug-28 2025 | $0.046088 | $0.045809 | $0.046114 | $0.045849 | $10,622 | - |
| Aug-27 2025 | $0.04591 | $0.04591 | $0.046702 | $0.046702 | $10,521 | - |
| Aug-26 2025 | $0.04671 | $0.04627 | $0.04671 | $0.04644 | $12,126 | - |