Cap Mercado $4.09T
-2.72%
Volume 24h $366.45B
-3.24%
BTC % 55.2%
0.23%
ETH % 12.29%
-1.3%
Moedas
32.814
+17
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.045808 | $0.045454 | $0.045826 | $0.045826 | $12,879 | - |
| Aug-17 2025 | $0.045861 | $0.045482 | $0.045861 | $0.045577 | $12,963 | - |
| Aug-16 2025 | $0.045379 | $0.045343 | $0.045531 | $0.045531 | $11,110 | - |
| Aug-15 2025 | $0.045532 | $0.045344 | $0.046278 | $0.046188 | $15,927 | - |
| Aug-14 2025 | $0.046092 | $0.045659 | $0.046234 | $0.045702 | $20,955 | - |
| Aug-13 2025 | $0.04566 | $0.04542 | $0.04566 | $0.045452 | $12,690 | - |
| Aug-12 2025 | $0.045474 | $0.045439 | $0.045862 | $0.045632 | $11,439 | - |
| Aug-11 2025 | $0.045623 | $0.044721 | $0.082564 | $0.044721 | $28,381 | - |
| Aug-10 2025 | $0.044638 | $0.044477 | $0.079344 | $0.079344 | $12,476 | - |
| Aug-09 2025 | $0.079301 | $0.044686 | $0.0804 | $0.044701 | $12,314 | - |
| Aug-08 2025 | $0.0447 | $0.044497 | $0.070264 | $0.06874 | $11,048 | - |
| Aug-07 2025 | $0.069109 | $0.044452 | $0.069405 | $0.045068 | $15,439 | - |
| Aug-06 2025 | $0.045076 | $0.045076 | $0.045847 | $0.045682 | $17,689 | - |
| Aug-05 2025 | $0.045677 | $0.045612 | $0.047648 | $0.047648 | $17,916 | - |
| Aug-04 2025 | $0.047592 | $0.047281 | $0.071512 | $0.047281 | $11,420 | - |