GMX GMX
токенсеть ArbitrumРанг 325 по капитализации
7.550 $+4.86 %за 24 ч
Binance · GMXUSDT · live
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-17 | — | — | — | 7.390 | — | — |
| 2026-09-16 | — | — | — | 7.180 | — | — |
| 2026-09-15 | — | — | — | 7.110 | — | — |
| 2026-09-14 | — | — | — | 7.530 | — | — |
| 2026-09-13 | — | — | — | 7.720 | — | — |
| 2026-09-12 | — | — | — | 7.900 | — | — |
| 2026-09-11 | — | — | — | 7.800 | — | — |
| 2026-09-10 | — | — | — | 7.500 | — | — |
| 2026-09-09 | — | — | — | 7.400 | — | — |
| 2026-09-08 | — | — | — | 8.340 | — | — |
| 2026-09-07 | 7.920 | 8.590 | 7.820 | 8.430 | +6.44 % | 105.1 K $ |
| 2026-09-06 | 7.670 | 8.290 | 7.670 | 7.920 | +3.26 % | 127.7 K $ |
| 2026-09-05 | 7.260 | 7.770 | 7.230 | 7.670 | +5.65 % | 32.0 K $ |
| 2026-09-04 | 7.320 | 7.470 | 7.190 | 7.260 | −0.82 % | 35.3 K $ |
| 2026-09-03 | 7.120 | 7.400 | 7.090 | 7.320 | +2.81 % | 33.2 K $ |
| 2026-09-02 | 7.270 | 7.290 | 7.010 | 7.120 | −2.06 % | 30.8 K $ |
| 2026-09-01 | 7.580 | 7.710 | 7.210 | 7.260 | −4.22 % | 52.5 K $ |
| 2026-08-31 | 7.620 | 7.790 | 7.340 | 7.580 | −0.52 % | 54.4 K $ |
| 2026-08-30 | 7.870 | 7.870 | 7.570 | 7.620 | −3.18 % | 34.2 K $ |
| 2026-08-29 | 7.720 | 8.260 | 7.590 | 7.870 | +1.94 % | 64.4 K $ |
| 2026-08-28 | 7.810 | 7.930 | 7.500 | 7.730 | −1.02 % | 52.5 K $ |
| 2026-08-27 | 7.500 | 7.830 | 7.450 | 7.810 | +4.13 % | 35.0 K $ |
| 2026-08-26 | 7.260 | 7.520 | 7.200 | 7.500 | +3.31 % | 35.5 K $ |
| 2026-08-25 | 7.310 | 7.460 | 7.120 | 7.260 | −0.68 % | 59.4 K $ |
| 2026-08-24 | 7.610 | 7.790 | 7.250 | 7.310 | −3.94 % | 41.6 K $ |
| 2026-08-23 | 7.400 | 7.830 | 7.130 | 7.610 | +2.84 % | 48.0 K $ |
| 2026-08-22 | 7.880 | 7.990 | 6.900 | 7.400 | −6.09 % | 130.4 K $ |
| 2026-08-21 | 6.970 | 8.140 | 6.940 | 7.900 | +13.34 % | 128.9 K $ |
| 2026-08-20 | 6.800 | 7.060 | 6.750 | 6.980 | +2.65 % | 50.7 K $ |
| 2026-08-19 | 6.510 | 7.000 | 6.440 | 6.800 | +4.45 % | 18.6 K $ |
| 2026-08-18 | 6.550 | 6.670 | 6.400 | 6.510 | −0.61 % | 16.4 K $ |
| 2026-08-17 | 6.700 | 6.940 | 6.540 | 6.550 | −2.24 % | 18.3 K $ |
| 2026-08-16 | 6.660 | 6.760 | 6.610 | 6.710 | +0.75 % | 11.3 K $ |
| 2026-08-15 | 6.670 | 6.790 | 6.590 | 6.660 | −0.15 % | 19.7 K $ |
| 2026-08-14 | 6.700 | 6.870 | 6.620 | 6.670 | −0.45 % | 25.8 K $ |
| 2026-08-13 | 6.560 | 6.720 | 6.530 | 6.700 | +2.13 % | 15.8 K $ |
| 2026-08-12 | 6.390 | 6.620 | 6.260 | 6.560 | +2.66 % | 22.3 K $ |
| 2026-08-11 | 6.260 | 6.580 | 6.250 | 6.380 | +1.92 % | 31.1 K $ |
| 2026-08-10 | 6.360 | 6.440 | 6.180 | 6.260 | −1.57 % | 18.7 K $ |
| 2026-08-09 | 6.460 | 6.490 | 6.360 | 6.370 | −1.39 % | 10.4 K $ |
| 2026-08-08 | 6.530 | 6.600 | 6.440 | 6.460 | −1.07 % | 12.2 K $ |
| 2026-08-07 | 6.360 | 6.540 | 6.320 | 6.530 | +2.67 % | 17.7 K $ |
| 2026-08-06 | 6.300 | 6.420 | 6.280 | 6.360 | +0.95 % | 15.1 K $ |
| 2026-08-05 | 6.240 | 6.350 | 6.190 | 6.300 | +0.96 % | 15.9 K $ |
| 2026-08-04 | 6.200 | 6.320 | 6.140 | 6.240 | +0.65 % | 17.2 K $ |
| 2026-08-03 | 6.120 | 6.250 | 6.070 | 6.190 | +1.14 % | 24.0 K $ |
| 2026-08-02 | 5.970 | 6.320 | 5.960 | 6.130 | +2.68 % | 34.8 K $ |
| 2026-08-01 | 5.990 | 6.170 | 5.850 | 5.970 | −0.33 % | 19.8 K $ |
| 2026-07-31 | 6.160 | 6.260 | 5.830 | 5.990 | −2.76 % | 49.8 K $ |
| 2026-07-30 | 6.630 | 6.670 | 6.070 | 6.160 | −7.09 % | 62.1 K $ |
| 2026-07-29 | 6.960 | 6.990 | 6.540 | 6.620 | −4.89 % | 19.5 K $ |
| 2026-07-28 | 6.790 | 7.130 | 6.480 | 6.950 | +2.36 % | 31.2 K $ |
| 2026-07-27 | 6.910 | 7.020 | 6.700 | 6.790 | −1.74 % | 26.0 K $ |
| 2026-07-26 | 6.730 | 7.080 | 6.550 | 6.910 | +2.67 % | 25.4 K $ |
| 2026-07-25 | 7.050 | 7.060 | 6.630 | 6.730 | −4.54 % | 34.8 K $ |
| 2026-07-24 | 6.830 | 7.450 | 6.760 | 7.060 | +3.37 % | 118.6 K $ |
| 2026-07-23 | 6.590 | 6.900 | 6.550 | 6.830 | +3.64 % | 33.6 K $ |
| 2026-07-22 | 6.440 | 6.830 | 6.390 | 6.600 | +2.48 % | 59.7 K $ |
| 2026-07-21 | 6.610 | 6.640 | 6.390 | 6.450 | −2.42 % | 35.9 K $ |
| 2026-07-20 | 6.570 | 6.620 | 6.410 | 6.620 | +0.76 % | 33.6 K $ |