Goldfish Gold GGBR
токенсеть EthereumРанг 324 по капитализации
4.050 $−0.15 %за 24 ч
CoinGecko · GGBR/USD · updated 2 h ago
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 | — | — | — | 4.050 | — | — |
| 2026-09-16 | — | — | — | 4.040 | — | — |
| 2026-09-15 | — | — | — | 4.050 | — | — |
| 2026-09-14 | — | — | — | 4.050 | — | — |
| 2026-09-13 | — | — | — | 4.060 | — | — |
| 2026-09-12 | — | — | — | 4.225 | — | — |
| 2026-09-11 | — | — | — | 4.356 | — | — |
| 2026-09-10 | — | — | — | 4.325 | — | — |
| 2026-09-09 | — | — | — | 4.408 | — | — |
| 2026-09-08 | — | — | — | 4.329 | — | — |
| 2026-09-07 | 4.422 | 4.496 | 4.371 | 4.414 | −0.18 % | 16.8 K $ |
| 2026-09-06 | 4.371 | 4.453 | 4.349 | 4.422 | +1.17 % | 14.8 K $ |
| 2026-09-05 | 4.393 | 4.401 | 4.368 | 4.371 | −0.50 % | 15.7 K $ |
| 2026-09-04 | 4.175 | 4.417 | 4.061 | 4.393 | +5.22 % | 16.0 K $ |
| 2026-09-03 | 4.189 | 4.292 | 4.041 | 4.175 | −0.33 % | 15.6 K $ |
| 2026-09-02 | 3.937 | 4.190 | 1.868 | 4.189 | +6.40 % | 17.0 K $ |
| 2026-09-01 | 4.441 | 4.446 | 1.789 | 3.937 | −11.35 % | 85.3 K $ |
| 2026-08-31 | 4.467 | 4.468 | 4.403 | 4.441 | −0.58 % | 15.0 K $ |
| 2026-08-30 | 4.455 | 4.470 | 4.445 | 4.467 | +0.27 % | 15.8 K $ |
| 2026-08-29 | 4.457 | 4.485 | 4.433 | 4.455 | −0.04 % | 16.0 K $ |
| 2026-08-28 | 4.596 | 4.613 | 4.319 | 4.457 | −3.02 % | 17.0 K $ |
| 2026-08-27 | 4.605 | 4.638 | 4.568 | 4.596 | −0.20 % | 15.3 K $ |
| 2026-08-26 | 4.653 | 4.663 | 4.570 | 4.605 | −1.03 % | 14.3 K $ |
| 2026-08-25 | 4.657 | 4.659 | 4.619 | 4.653 | −0.09 % | 14.5 K $ |
| 2026-08-24 | 4.607 | 4.691 | 4.591 | 4.657 | +1.09 % | 15.5 K $ |
| 2026-08-23 | 4.623 | 4.634 | 4.599 | 4.607 | −0.35 % | 14.2 K $ |
| 2026-08-22 | 4.629 | 4.634 | 4.612 | 4.623 | −0.13 % | 13.3 K $ |
| 2026-08-21 | 4.539 | 4.634 | 4.520 | 4.629 | +1.98 % | 13.4 K $ |
| 2026-08-20 | 4.396 | 4.540 | 4.323 | 4.539 | +3.25 % | 16.3 K $ |
| 2026-08-19 | 4.314 | 4.400 | 4.314 | 4.396 | +1.90 % | 13.6 K $ |
| 2026-08-18 | 4.423 | 4.438 | 4.314 | 4.314 | −2.46 % | 13.1 K $ |
| 2026-08-17 | 4.355 | 4.424 | 4.354 | 4.423 | +1.56 % | 12.3 K $ |
| 2026-08-16 | 4.382 | 4.396 | 4.350 | 4.355 | −0.62 % | 12.2 K $ |
| 2026-08-15 | 4.379 | 4.399 | 4.348 | 4.382 | +0.07 % | 12.5 K $ |
| 2026-08-14 | 4.219 | 4.395 | 4.189 | 4.379 | +3.79 % | 12.8 K $ |
| 2026-08-13 | 4.237 | 4.238 | 4.214 | 4.219 | −0.42 % | 12.5 K $ |
| 2026-08-12 | 4.375 | 4.387 | 4.218 | 4.237 | −3.15 % | 10.5 K $ |
| 2026-08-11 | 4.400 | 4.410 | 4.364 | 4.375 | −0.57 % | 11.9 K $ |
| 2026-08-10 | 4.332 | 4.400 | 4.249 | 4.400 | +1.57 % | 12.9 K $ |
| 2026-08-09 | 4.354 | 4.370 | 4.234 | 4.332 | −0.51 % | 13.4 K $ |
| 2026-08-08 | 4.355 | 4.364 | 4.347 | 4.354 | −0.02 % | 12.9 K $ |
| 2026-08-07 | 4.234 | 4.365 | 4.231 | 4.355 | +2.86 % | 13.4 K $ |
| 2026-08-06 | 4.212 | 4.275 | 4.209 | 4.234 | +0.52 % | 13.4 K $ |
| 2026-08-05 | 4.075 | 4.215 | 4.028 | 4.212 | +3.36 % | 11.9 K $ |
| 2026-08-04 | 4.036 | 4.080 | 4.033 | 4.075 | +0.97 % | 12.8 K $ |
| 2026-08-03 | 4.074 | 4.080 | 3.925 | 4.036 | −0.93 % | 13.0 K $ |
| 2026-08-02 | 4.028 | 4.077 | 4.026 | 4.074 | +1.14 % | 12.4 K $ |
| 2026-08-01 | 4.039 | 4.041 | 4.022 | 4.028 | −0.27 % | 12.2 K $ |
| 2026-07-31 | 4.038 | 4.059 | 4.013 | 4.039 | +0.02 % | 12.9 K $ |
| 2026-07-30 | 4.039 | 4.061 | 4.035 | 4.038 | −0.02 % | 11.9 K $ |
| 2026-07-29 | 4.015 | 4.039 | 4.000 | 4.039 | +0.60 % | 13.3 K $ |
| 2026-07-28 | 4.077 | 4.078 | 4.011 | 4.015 | −1.52 % | 12.7 K $ |
| 2026-07-27 | 4.106 | 4.110 | 4.070 | 4.077 | −0.71 % | 13.6 K $ |
| 2026-07-26 | 4.050 | 4.112 | 4.041 | 4.106 | +1.38 % | 13.1 K $ |
| 2026-07-25 | 4.037 | 4.066 | 4.021 | 4.050 | +0.32 % | 14.7 K $ |
| 2026-07-24 | 4.047 | 4.063 | 4.020 | 4.037 | −0.25 % | 12.9 K $ |
| 2026-07-23 | 4.135 | 4.136 | 4.043 | 4.047 | −2.13 % | 11.2 K $ |
| 2026-07-22 | 4.062 | 4.159 | 4.051 | 4.135 | +1.80 % | 12.2 K $ |
| 2026-07-21 | 4.005 | 4.086 | 4.001 | 4.062 | +1.42 % | 13.4 K $ |
| 2026-07-20 | 4.001 | 4.082 | 3.988 | 4.005 | +0.10 % | 13.4 K $ |