Cap Mercado $4.07T
-2.23%
Volume 24h $343.30B
-0.37%
BTC % 55.49%
0.77%
ETH % 11.85%
-2.7%
Moedas
33.551
+17
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 |
|---|---|---|---|---|---|---|
| Oct-27 2025 | $0.03658 | $0.03658 | $0.036799 | $0.036676 | $3,908 | - |
| Oct-26 2025 | $0.036676 | $0.036215 | $0.036706 | $0.036645 | $2,313 | - |
| Oct-25 2025 | $0.036645 | $0.036208 | $0.03675 | $0.036704 | $1,982 | - |
| Oct-24 2025 | $0.036704 | $0.036547 | $0.037091 | $0.037088 | $739 | - |
| Oct-23 2025 | $0.036966 | $0.03671 | $0.037105 | $0.036838 | $5,220 | - |
| Oct-22 2025 | $0.036712 | $0.034552 | $0.037302 | $0.037178 | $2,849 | - |
| Oct-21 2025 | $0.037178 | $0.036591 | $0.037569 | $0.036946 | $8,832 | - |
| Oct-20 2025 | $0.036947 | $0.036802 | $0.037285 | $0.037058 | $737 | - |
| Oct-19 2025 | $0.037045 | $0.036151 | $0.037252 | $0.036501 | $725 | - |
| Oct-18 2025 | $0.037065 | $0.036851 | $0.037198 | $0.036851 | $2,512 | - |
| Oct-17 2025 | $0.03686 | $0.036633 | $0.037338 | $0.037205 | $11,079 | - |
| Oct-16 2025 | $0.037311 | $0.037232 | $0.037623 | $0.037482 | $3,932 | - |
| Oct-15 2025 | $0.037435 | $0.037344 | $0.037828 | $0.037602 | $1,033 | - |
| Oct-14 2025 | $0.037775 | $0.037343 | $0.038596 | $0.038596 | $7,936 | - |
| Oct-13 2025 | $0.038584 | $0.038237 | $0.039413 | $0.038701 | $769 | - |