Cap Mercado $3.36T
2.69%
Volume 24h $248.54B
39.95%
BTC % 54.73%
0.16%
ETH % 11.35%
1.05%
Moedas
33.773
+6
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 |
|---|---|---|---|---|---|---|
| Dec-07 2025 | $0.029572 | $0.029059 | $0.029692 | $0.029059 | $2,070 | - |
| Dec-06 2025 | $0.029073 | $0.029073 | $0.029749 | $0.029659 | $593 | - |
| Dec-05 2025 | $0.029659 | $0.029609 | $0.029824 | $0.029711 | $594 | - |
| Dec-04 2025 | $0.029711 | $0.029589 | $0.029816 | $0.029805 | $2,125 | - |
| Dec-03 2025 | $0.029793 | $0.029556 | $0.029795 | $0.029556 | $2,879 | - |
| Dec-02 2025 | $0.029555 | $0.029282 | $0.029615 | $0.029512 | $612 | - |
| Dec-01 2025 | $0.029497 | $0.029341 | $0.029603 | $0.029603 | $4,736 | - |
| Nov-30 2025 | $0.029477 | $0.029319 | $0.029853 | $0.029651 | $1,595 | - |
| Nov-29 2025 | $0.029651 | $0.02965 | $0.029803 | $0.029803 | $605 | - |
| Nov-28 2025 | $0.029803 | $0.029587 | $0.030511 | $0.029819 | $607 | - |
| Nov-27 2025 | $0.029859 | $0.02983 | $0.030499 | $0.030463 | $609 | - |
| Nov-26 2025 | $0.030463 | $0.030171 | $0.030474 | $0.030276 | $603 | - |
| Nov-25 2025 | $0.030275 | $0.030075 | $0.030275 | $0.030265 | $3,199 | - |
| Nov-24 2025 | $0.030247 | $0.030105 | $0.030388 | $0.030125 | $3,706 | - |
| Nov-23 2025 | $0.030241 | $0.030113 | $0.030278 | $0.030155 | $1,729 | - |