Cap Mercado $2.58T
7.38%
Volume 24h $412.52B
-49.94%
BTC % 54.21%
0.44%
ETH % 9.74%
1.54%
Moedas
34.202
+3
Trocas
885
Última atualização
15 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 |
|---|---|---|---|---|---|---|
| Feb-06 2026 | $0.026509 | $0.026321 | $0.026591 | $0.026321 | $12,917 | - |
| Feb-05 2026 | $0.026444 | $0.026353 | $0.027131 | $0.027083 | $18,881 | - |
| Feb-04 2026 | $0.026951 | $0.026931 | $0.027514 | $0.027372 | $4,895 | - |
| Feb-03 2026 | $0.027429 | $0.027225 | $0.027692 | $0.027692 | $5,016 | - |
| Feb-02 2026 | $0.027754 | $0.027526 | $0.027837 | $0.027526 | $3,224 | - |
| Feb-01 2026 | $0.027496 | $0.027434 | $0.027935 | $0.027847 | $5,050 | - |
| Jan-31 2026 | $0.027882 | $0.027777 | $0.028757 | $0.028753 | $12,614 | - |
| Jan-30 2026 | $0.028761 | $0.028547 | $0.028777 | $0.028702 | $1,948 | - |
| Jan-29 2026 | $0.02869 | $0.028522 | $0.028796 | $0.028796 | $789 | - |
| Jan-28 2026 | $0.028878 | $0.028878 | $0.02919 | $0.029085 | $595 | - |
| Jan-27 2026 | $0.029094 | $0.028553 | $0.029094 | $0.028665 | $1,903 | - |
| Jan-26 2026 | $0.028674 | $0.028582 | $0.028906 | $0.028768 | $587 | - |
| Jan-25 2026 | $0.028615 | $0.02859 | $0.028702 | $0.02861 | $576 | - |
| Jan-24 2026 | $0.028643 | $0.028582 | $0.029014 | $0.028985 | $664 | - |
| Jan-23 2026 | $0.02898 | $0.028822 | $0.029222 | $0.028996 | $595 | - |