GF
GuildFi 순위 365
533,379,713 GF
구매 / 판매
Get Wallet
GuildFi
GuildFi 가격 $ 0.1811
$ 0.1811
GuildFi 24h Vol
$1,244,119
$1,244,119
GuildFi 시가 총액 $96,619,658
$96,619,658
24시간 볼륨
29 BTC 1 H
-0.17 %
24 H
-1.25 %
7 d
-0.74 %
오늘 GuildFi 미국 달러의 가격은 현재입니다.
0.1811
USD, 변환 된 경우 Bitcoin ~이다.
0.00000424
BTC. 총 533,379,713 GF 현재 시장에서 유통되고있다.. GuildFi 가격에 변화가 생겼다. -1.25 %, 검사 모든 암호 해독. 지난 24 시간 동안 0.012 M US dollars GuildFi ~에 거래되었습니다 암호 교환. 도망 GuildFi's 귀하의 컴퓨터에 추가하여 진행하십시오. 즐겨 찾기 무료로 포트폴리오.
전체 이름
GuildFi
심볼
GF
알고리즘
N/A
BTC 가격
0.00000424 BTC
BTC 시장
2,263 BTC
BTC 24h Vol
29 BTC
암호화폐 총 채굴량
533,379,713 GF
1h
-0.17 %
24h
-1.25 %
7d
-0.74 %
웹사이트
N/A
Reddit
N/A
Share GuildFi Price
차트
| 날짜 | 열기 | 닫기 | 높은 | 낮은 |
|---|---|---|---|---|
| 2022-08-16 | $0.2461000 | $0.2339000 | $0.2522000 | $0.2317000 |
| 2022-08-17 | $0.2339000 | $0.2343000 | $0.2447000 | $0.2280000 |
| 2022-08-18 | $0.2343000 | $0.2281000 | $0.2455000 | $0.2226000 |
| 2022-08-19 | $0.2281000 | $0.2003000 | $0.2331000 | $0.1953000 |
| 2022-08-20 | $0.2003000 | $0.2135000 | $0.2304000 | $0.1965000 |
| 2022-08-21 | $0.2135000 | $0.2217000 | $0.2352000 | $0.2105000 |
| 2022-08-22 | $0.2217000 | $0.2035000 | $0.2294000 | $0.1950000 |
| 2022-08-23 | $0.2035000 | $0.2228000 | $0.2344000 | $0.2021000 |
| 2022-08-24 | $0.2228000 | $0.2241000 | $0.2335000 | $0.2159000 |
| 2022-08-25 | $0.2241000 | $0.2148000 | $0.2310000 | $0.2138000 |
| 2022-08-26 | $0.2148000 | $0.2063000 | $0.2287000 | $0.2062000 |
| 2022-08-27 | $0.2063000 | $0.1959000 | $0.2218000 | $0.1943000 |
| 2022-08-28 | $0.1959000 | $0.1965000 | $0.2274000 | $0.1937000 |
| 2022-08-29 | $0.1965000 | $0.1975000 | $0.2231000 | $0.1891000 |
| 2022-08-30 | $0.1975000 | $0.1946000 | $0.1998000 | $0.1939000 |
| 2022-08-31 | $0.1946000 | $0.1919000 | $0.1986000 | $0.1898000 |
| 2022-09-01 | $0.1919000 | $0.1841000 | $0.1941000 | $0.1806000 |
| 2022-09-02 | $0.1841000 | $0.1884000 | $0.1925000 | $0.1818000 |
| 2022-09-03 | $0.1884000 | $0.1873000 | $0.1974000 | $0.1821000 |
| 2022-09-04 | $0.1873000 | $0.1895000 | $0.1920000 | $0.1848000 |
| 2022-09-05 | $0.1895000 | $0.1857000 | $0.1969000 | $0.1793000 |
| 2022-09-06 | $0.1857000 | $0.1810000 | $0.1924000 | $0.1795000 |
| 2022-09-07 | $0.1810000 | $0.1889000 | $0.1933000 | $0.1774000 |
| 2022-09-08 | $0.1889000 | $0.1840000 | $0.1899000 | $0.1792000 |
| 2022-09-09 | $0.1840000 | $0.1901000 | $0.1965000 | $0.1838000 |
| 2022-09-10 | $0.1901000 | $0.1947000 | $0.1998000 | $0.1884000 |
| 2022-09-11 | $0.1947000 | $0.2089000 | $0.2520000 | $0.1900000 |
| 2022-09-12 | $0.2089000 | $0.2140000 | $0.2531000 | $0.2070000 |
| 2022-09-13 | $0.2140000 | $0.2093000 | $0.2294000 | $0.2052000 |
| 2022-09-14 | $0.2093000 | $0.1980000 | $0.2214000 | $0.1934000 |
| 2022-09-15 | $0.1980000 | $0.1910000 | $0.2130000 | $0.1887000 |
| 2022-09-16 | $0.1910000 | $0.1829000 | $0.2034000 | $0.1795000 |
| 2022-09-17 | $0.1829000 | $0.1840000 | $0.1897000 | $0.1816000 |
| 2022-09-18 | $0.1840000 | $0.1812000 | $0.1875000 | $0.1812000 |
| 2022-09-19 | $0.1812000 | $0.1764000 | $0.1903000 | $0.1743000 |
| 2022-09-20 | $0.1764000 | $0.1738000 | $0.1801000 | $0.1731000 |
| 2022-09-21 | $0.1738000 | $0.1498000 | $0.1739000 | $0.1406000 |
| 2022-09-22 | $0.1498000 | $0.1601000 | $0.1616000 | $0.1497000 |
| 2022-09-23 | $0.1601000 | $0.1565000 | $0.1680000 | $0.1542000 |
| 2022-09-24 | $0.1565000 | $0.1565000 | $0.1622000 | $0.1562000 |
| 2022-09-25 | $0.1565000 | $0.1519000 | $0.1575000 | $0.1516000 |
| 2022-09-26 | $0.1519000 | $0.1480000 | $0.1527000 | $0.1464000 |
| 2022-09-27 | $0.1480000 | $0.1489000 | $0.1530000 | $0.1476000 |
| 2022-09-28 | $0.1489000 | $0.1482000 | $0.1535000 | $0.1441000 |
| 2022-09-29 | $0.1482000 | $0.1697000 | $0.1768000 | $0.1467000 |
| 2022-09-30 | $0.1697000 | $0.1665000 | $0.1750000 | $0.1631000 |
| 2022-10-01 | $0.1665000 | $0.1596000 | $0.1667000 | $0.1590000 |
| 2022-10-02 | $0.1596000 | $0.1575000 | $0.1695000 | $0.1558000 |
| 2022-10-03 | $0.1575000 | $0.1604000 | $0.1635000 | $0.1546000 |
| 2022-10-04 | $0.1604000 | $0.1604000 | $0.1658000 | $0.1541000 |
| 2022-10-05 | $0.1604000 | $0.1593000 | $0.1659000 | $0.1589000 |
| 2022-10-06 | $0.1593000 | $0.1576000 | $0.1629000 | $0.1571000 |
| 2022-10-07 | $0.1576000 | $0.1581000 | $0.1746000 | $0.1544000 |
| 2022-10-08 | $0.1581000 | $0.1586000 | $0.1805000 | $0.1552000 |
| 2022-10-09 | $0.1586000 | $0.1589000 | $0.1645000 | $0.1581000 |
| 2022-10-10 | $0.1589000 | $0.1544000 | $0.1618000 | $0.1543000 |
| 2022-10-11 | $0.1544000 | $0.1525000 | $0.1613000 | $0.1521000 |
| 2022-10-12 | $0.1525000 | $0.1525000 | $0.1570000 | $0.1487000 |
| 2022-10-13 | $0.1525000 | $0.1549000 | $0.1593000 | $0.1490000 |
| 2022-10-14 | $0.1549000 | $0.1508000 | $0.1597000 | $0.1500000 |
| 2022-10-15 | $0.1508000 | $0.1488000 | $0.1513000 | $0.1466000 |
| 2022-10-16 | $0.1488000 | $0.1490000 | $0.1525000 | $0.1481000 |
| 2022-10-17 | $0.1490000 | $0.1497000 | $0.1506000 | $0.1460000 |
| 2022-10-18 | $0.1497000 | $0.1460000 | $0.1504000 | $0.1454000 |
| 2022-10-19 | $0.1460000 | $0.1428000 | $0.1554000 | $0.1420000 |
| 2022-10-20 | $0.1428000 | $0.1429000 | $0.1433000 | $0.1416000 |
| 2022-10-21 | $0.1429000 | $0.1364000 | $0.1535000 | $0.1319000 |
| 2022-10-22 | $0.1364000 | $0.1350000 | $0.1372000 | $0.1341000 |
| 2022-10-23 | $0.1350000 | $0.1348000 | $0.1362000 | $0.1321000 |
| 2022-10-24 | $0.1348000 | $0.1354000 | $0.1383000 | $0.1318000 |
| 2022-10-25 | $0.1354000 | $0.1343000 | $0.1377000 | $0.1321000 |
| 2022-10-26 | $0.1343000 | $0.1345000 | $0.1371000 | $0.1333000 |
| 2022-10-27 | $0.1345000 | $0.1353000 | $0.1387000 | $0.1341000 |
| 2022-10-28 | $0.1353000 | $0.1338000 | $0.1355000 | $0.1322000 |
| 2022-10-29 | $0.1338000 | $0.1343000 | $0.1370000 | $0.1336000 |
| 2022-10-30 | $0.1343000 | $0.1351000 | $0.1398000 | $0.1329000 |
| 2022-10-31 | $0.1351000 | $0.1352000 | $0.1358000 | $0.1318000 |
| 2022-11-01 | $0.1352000 | $0.1331000 | $0.1362000 | $0.1326000 |
| 2022-11-02 | $0.1331000 | $0.1325000 | $0.1355000 | $0.1309000 |
| 2022-11-03 | $0.1325000 | $0.1331000 | $0.1391000 | $0.1323000 |
| 2022-11-04 | $0.1331000 | $0.1423000 | $0.1461000 | $0.1327000 |
| 2022-11-05 | $0.1423000 | $0.1461000 | $0.1465000 | $0.1374000 |
| 2022-11-06 | $0.1461000 | $0.2153000 | $0.2291000 | $0.1407000 |
| 2022-11-07 | $0.2153000 | $0.1634000 | $0.2292000 | $0.1619000 |
| 2022-11-08 | $0.1634000 | $0.1451000 | $0.1943000 | $0.1410000 |
| 2022-11-09 | $0.1451000 | $0.1260000 | $0.1699000 | $0.1199000 |
| 2022-11-10 | $0.1260000 | $0.1362000 | $0.1445000 | $0.1183000 |
| 2022-11-11 | $0.1362000 | $0.1248000 | $0.1373000 | $0.1196000 |
| 2022-11-12 | $0.1248000 | $0.1186000 | $0.1322000 | $0.1159000 |
| 2022-11-13 | $0.1186000 | $0.1137000 | $0.1282000 | $0.1110000 |
| 2022-11-14 | $0.1137000 | $0.1117000 | $0.1151000 | $0.1004000 |
| 2022-11-15 | $0.1117000 | $0.1134000 | $0.1180000 | $0.1111000 |
| 2022-11-16 | $0.1134000 | $0.1115000 | $0.1161000 | $0.1079000 |
| 2022-11-17 | $0.1115000 | $0.1104000 | $0.1124000 | $0.1074000 |
| 2022-11-18 | $0.1104000 | $0.1315000 | $0.1371000 | $0.1089000 |
| 2022-11-19 | $0.1315000 | $0.1334000 | $0.1494000 | $0.1213000 |
| 2022-11-20 | $0.1334000 | $0.1289000 | $0.1356000 | $0.1280000 |
| 2022-11-21 | $0.1289000 | $0.1192000 | $0.1292000 | $0.1125000 |
| 2022-11-22 | $0.1192000 | $0.1222000 | $0.1290000 | $0.1187000 |
| 2022-11-23 | $0.1222000 | $0.1252000 | $0.1353000 | $0.1220000 |
| 2022-11-24 | $0.1252000 | $0.1270000 | $0.1283000 | $0.1236000 |
| 2022-11-25 | $0.1270000 | $0.1291000 | $0.1295000 | $0.1227000 |
| 2022-11-26 | $0.1291000 | $0.1220000 | $0.1292000 | $0.1214000 |
| 2022-11-27 | $0.1220000 | $0.1222000 | $0.1262000 | $0.1213000 |
| 2022-11-28 | $0.1222000 | $0.1156000 | $0.1232000 | $0.1152000 |
| 2022-11-29 | $0.1156000 | $0.1206000 | $0.1224000 | $0.1156000 |
| 2022-11-30 | $0.1206000 | $0.1223000 | $0.1288000 | $0.1178000 |
| 2022-12-01 | $0.1223000 | $0.1231000 | $0.1282000 | $0.1214000 |
| 2022-12-02 | $0.1231000 | $0.1227000 | $0.1249000 | $0.1206000 |
| 2022-12-03 | $0.1227000 | $0.1213000 | $0.1230000 | $0.1202000 |
| 2022-12-04 | $0.1213000 | $0.1227000 | $0.1256000 | $0.1210000 |
| 2022-12-05 | $0.1227000 | $0.1226000 | $0.1250000 | $0.1205000 |
| 2022-12-06 | $0.1226000 | $0.1235000 | $0.1258000 | $0.1205000 |
| 2022-12-07 | $0.1235000 | $0.1207000 | $0.1239000 | $0.1194000 |
| 2022-12-08 | $0.1207000 | $0.1202000 | $0.1209000 | $0.1158000 |
| 2022-12-09 | $0.1202000 | $0.1269000 | $0.1430000 | $0.1191000 |
| 2022-12-10 | $0.1269000 | $0.1276000 | $0.1390000 | $0.1226000 |
| 2022-12-11 | $0.1276000 | $0.1242000 | $0.1343000 | $0.1220000 |
| 2022-12-12 | $0.1242000 | $0.1246000 | $0.1274000 | $0.1186000 |
| 2022-12-13 | $0.1246000 | $0.1279000 | $0.1301000 | $0.1236000 |
| 2022-12-14 | $0.1279000 | $0.1260000 | $0.1363000 | $0.1249000 |
| 2022-12-15 | $0.1260000 | $0.1208000 | $0.1305000 | $0.1159000 |
| 2022-12-16 | $0.1208000 | $0.1151000 | $0.1284000 | $0.1146000 |
| 2022-12-17 | $0.1151000 | $0.1147000 | $0.1201000 | $0.1091000 |
| 2022-12-18 | $0.1147000 | $0.1125000 | $0.1183000 | $0.1112000 |
| 2022-12-19 | $0.1125000 | $0.1071000 | $0.1157000 | $0.1064000 |
| 2022-12-20 | $0.1071000 | $0.1036000 | $0.1131000 | $0.1036000 |
| 2022-12-21 | $0.1036000 | $0.1029000 | $0.1093000 | $0.0999100 |
| 2022-12-22 | $0.1029000 | $0.1050000 | $0.1068000 | $0.1019000 |
| 2022-12-23 | $0.1050000 | $0.1031000 | $0.1065000 | $0.1021000 |
| 2022-12-24 | $0.1031000 | $0.1025000 | $0.1033000 | $0.1012000 |
| 2022-12-25 | $0.1025000 | $0.1027000 | $0.1049000 | $0.1007000 |
| 2022-12-26 | $0.1027000 | $0.1021000 | $0.1051000 | $0.1011000 |
| 2022-12-27 | $0.1021000 | $0.1015000 | $0.1051000 | $0.1008000 |
| 2022-12-28 | $0.1015000 | $0.0990800 | $0.1060000 | $0.0988 |
| 2022-12-29 | $0.0990800 | $0.0983 | $0.1052000 | $0.0979 |
| 2022-12-30 | $0.0983 | $0.0976 | $0.1028000 | $0.0969 |
| 2022-12-31 | $0.0976 | $0.0927 | $0.1002000 | $0.0921 |
| 2023-01-01 | $0.0927 | $0.0830 | $0.0952 | $0.0786 |
| 2023-01-02 | $0.0830 | $0.0859 | $0.0983 | $0.0807 |
| 2023-01-03 | $0.0859 | $0.0839 | $0.0860 | $0.0821 |
| 2023-01-04 | $0.0839 | $0.0844 | $0.0862 | $0.0836 |
| 2023-01-05 | $0.0844 | $0.0833 | $0.0855 | $0.0827 |
| 2023-01-06 | $0.0833 | $0.0816 | $0.0850 | $0.0806 |
| 2023-01-07 | $0.0816 | $0.0821 | $0.0874 | $0.0812 |
| 2023-01-08 | $0.0821 | $0.0836 | $0.0842 | $0.0813 |
| 2023-01-09 | $0.0836 | $0.0890 | $0.0965 | $0.0830 |
| 2023-01-10 | $0.0890 | $0.0867 | $0.0899 | $0.0823 |
| 2023-01-11 | $0.0867 | $0.0942 | $0.1116000 | $0.0865 |
| 2023-01-12 | $0.0942 | $0.0961 | $0.0981 | $0.0931 |
| 2023-01-13 | $0.0961 | $0.0975 | $0.0979 | $0.0935 |
| 2023-01-14 | $0.0975 | $0.1096000 | $0.1146000 | $0.0969 |
| 2023-01-15 | $0.1096000 | $0.1053000 | $0.1099000 | $0.1033000 |
| 2023-01-16 | $0.1053000 | $0.1053000 | $0.1112000 | $0.1032000 |
| 2023-01-17 | $0.1053000 | $0.1060000 | $0.1119000 | $0.1017000 |
| 2023-01-18 | $0.1060000 | $0.0990400 | $0.1106000 | $0.0946 |
| 2023-01-19 | $0.0990400 | $0.0985 | $0.1013000 | $0.0957 |
| 2023-01-20 | $0.0985 | $0.1013000 | $0.1015000 | $0.0939 |
| 2023-01-21 | $0.1013000 | $0.0998700 | $0.1064000 | $0.0987 |
| 2023-01-22 | $0.0998700 | $0.0986 | $0.1057000 | $0.0981 |
| 2023-01-23 | $0.0986 | $0.1014000 | $0.1030000 | $0.0984 |
| 2023-01-24 | $0.1014000 | $0.1007000 | $0.1073000 | $0.1000000 |
| 2023-01-25 | $0.1007000 | $0.0983 | $0.1051000 | $0.0948 |
| 2023-01-26 | $0.0983 | $0.0993900 | $0.1017000 | $0.0980 |
| 2023-01-27 | $0.0993900 | $0.1002000 | $0.1020000 | $0.0967 |
| 2023-01-28 | $0.1002000 | $0.0988 | $0.1056000 | $0.0977 |
| 2023-01-29 | $0.0988 | $0.1040000 | $0.1056000 | $0.0976 |
| 2023-01-30 | $0.1040000 | $0.0980 | $0.1055000 | $0.0974 |
| 2023-01-31 | $0.0980 | $0.0974 | $0.1005000 | $0.0946 |
| 2023-02-01 | $0.0974 | $0.1000000 | $0.1005000 | $0.0953 |
| 2023-02-02 | $0.1000000 | $0.1125000 | $0.1208000 | $0.0983 |
| 2023-02-03 | $0.1125000 | $0.1117000 | $0.1150000 | $0.1057000 |
| 2023-02-04 | $0.1117000 | $0.1100000 | $0.1127000 | $0.1076000 |
| 2023-02-05 | $0.1100000 | $0.1022000 | $0.1114000 | $0.1012000 |
| 2023-02-06 | $0.1022000 | $0.1037000 | $0.1057000 | $0.1012000 |
| 2023-02-07 | $0.1037000 | $0.1079000 | $0.1090000 | $0.1024000 |
| 2023-02-08 | $0.1079000 | $0.1107000 | $0.1167000 | $0.1070000 |
| 2023-02-09 | $0.1107000 | $0.1004000 | $0.1114000 | $0.0988 |
| 2023-02-10 | $0.1004000 | $0.0983 | $0.1044000 | $0.0973 |
| 2023-02-11 | $0.0983 | $0.0974 | $0.0998000 | $0.0958 |
| 2023-02-12 | $0.0974 | $0.0975 | $0.1005000 | $0.0966 |
| 2023-02-13 | $0.0975 | $0.0924 | $0.0977 | $0.0897 |
| 2023-02-14 | $0.0924 | $0.0961 | $0.0979 | $0.0912 |
| 2023-02-15 | $0.0961 | $0.1000000 | $0.1011000 | $0.0942 |
| 2023-02-16 | $0.1000000 | $0.0946 | $0.1015000 | $0.0940 |
| 2023-02-17 | $0.0946 | $0.0988 | $0.1004000 | $0.0942 |
| 2023-02-18 | $0.0988 | $0.1000000 | $0.1016000 | $0.0976 |
| 2023-02-19 | $0.1000000 | $0.0986 | $0.1019000 | $0.0974 |
| 2023-02-20 | $0.0986 | $0.0989 | $0.1016000 | $0.0976 |
| 2023-02-21 | $0.0989 | $0.1014000 | $0.1104000 | $0.0978 |
| 2023-02-22 | $0.1014000 | $0.1005000 | $0.1018000 | $0.0969 |
| 2023-02-23 | $0.1005000 | $0.1007000 | $0.1048000 | $0.0997800 |
| 2023-02-24 | $0.1007000 | $0.0968 | $0.1017000 | $0.0952 |
| 2023-02-25 | $0.0968 | $0.0994700 | $0.1012000 | $0.0957 |
| 2023-02-26 | $0.0994700 | $0.1024000 | $0.1062000 | $0.0985 |
| 2023-02-27 | $0.1024000 | $0.1012000 | $0.1042000 | $0.1007000 |
| 2023-02-28 | $0.1012000 | $0.0985 | $0.1054000 | $0.0977 |
| 2023-03-01 | $0.0985 | $0.0990200 | $0.1010000 | $0.0972 |
| 2023-03-02 | $0.0990200 | $0.0975 | $0.0998400 | $0.0963 |
| 2023-03-03 | $0.0975 | $0.0920 | $0.0979 | $0.0917 |
| 2023-03-04 | $0.0920 | $0.0916 | $0.0929 | $0.0911 |
| 2023-03-05 | $0.0916 | $0.0921 | $0.0937 | $0.0900 |
| 2023-03-06 | $0.0921 | $0.0924 | $0.0932 | $0.0903 |
| 2023-03-07 | $0.0924 | $0.0892 | $0.0933 | $0.0888 |
| 2023-03-08 | $0.0892 | $0.0865 | $0.0895 | $0.0862 |
| 2023-03-09 | $0.0865 | $0.0824 | $0.0866 | $0.0800 |
| 2023-03-10 | $0.0824 | $0.0819 | $0.0867 | $0.0776 |
| 2023-03-11 | $0.0819 | $0.0786 | $0.0839 | $0.0763 |
| 2023-03-12 | $0.0786 | $0.0829 | $0.0830 | $0.0781 |
| 2023-03-13 | $0.0829 | $0.0907 | $0.0944 | $0.0826 |
| 2023-03-14 | $0.0907 | $0.0921 | $0.1008000 | $0.0889 |
| 2023-03-15 | $0.0921 | $0.0869 | $0.0935 | $0.0860 |
| 2023-03-16 | $0.0869 | $0.0973 | $0.0980 | $0.0861 |
| 2023-03-17 | $0.0973 | $0.0991600 | $0.1023000 | $0.0936 |
| 2023-03-18 | $0.0991600 | $0.0947 | $0.1003000 | $0.0943 |
| 2023-03-19 | $0.0947 | $0.0983 | $0.0990900 | $0.0935 |
| 2023-03-20 | $0.0983 | $0.0918 | $0.0984 | $0.0914 |
| 2023-03-21 | $0.0918 | $0.0932 | $0.0952 | $0.0904 |
| 2023-03-22 | $0.0932 | $0.0898 | $0.0935 | $0.0882 |
| 2023-03-23 | $0.0898 | $0.0906 | $0.0947 | $0.0881 |
| 2023-03-24 | $0.0906 | $0.0828 | $0.0906 | $0.0821 |
| 2023-03-25 | $0.0828 | $0.0824 | $0.0846 | $0.0811 |
| 2023-03-26 | $0.0824 | $0.0835 | $0.0840 | $0.0814 |
| 2023-03-27 | $0.0835 | $0.0814 | $0.0847 | $0.0801 |
| 2023-03-28 | $0.0814 | $0.0821 | $0.0849 | $0.0806 |
| 2023-03-29 | $0.0821 | $0.0859 | $0.0879 | $0.0812 |
| 2023-03-30 | $0.0859 | $0.0845 | $0.0865 | $0.0829 |
| 2023-03-31 | $0.0845 | $0.0852 | $0.0856 | $0.0826 |
| 2023-04-01 | $0.0852 | $0.0836 | $0.0853 | $0.0830 |
| 2023-04-02 | $0.0836 | $0.0814 | $0.0842 | $0.0809 |
| 2023-04-03 | $0.0814 | $0.0825 | $0.0836 | $0.0807 |
| 2023-04-04 | $0.0825 | $0.0829 | $0.0855 | $0.0816 |
| 2023-04-05 | $0.0829 | $0.0840 | $0.0849 | $0.0819 |
| 2023-04-06 | $0.0840 | $0.0821 | $0.0848 | $0.0817 |
| 2023-04-07 | $0.0821 | $0.0817 | $0.0836 | $0.0813 |
| 2023-04-08 | $0.0817 | $0.0825 | $0.0833 | $0.0808 |
| 2023-04-09 | $0.0825 | $0.0829 | $0.0832 | $0.0807 |
| 2023-04-10 | $0.0829 | $0.0844 | $0.0856 | $0.0800 |
| 2023-04-11 | $0.0844 | $0.0822 | $0.0851 | $0.0819 |
| 2023-04-12 | $0.0822 | $0.0825 | $0.0862 | $0.0811 |
| 2023-04-13 | $0.0825 | $0.0852 | $0.0861 | $0.0820 |
| 2023-04-14 | $0.0852 | $0.0867 | $0.0905 | $0.0842 |
| 2023-04-15 | $0.0867 | $0.0871 | $0.0934 | $0.0858 |
| 2023-04-16 | $0.0871 | $0.0921 | $0.1000000 | $0.0855 |
| 2023-04-17 | $0.0921 | $0.0883 | $0.0922 | $0.0876 |
| 2023-04-18 | $0.0883 | $0.0921 | $0.1054000 | $0.0878 |
| 2023-04-19 | $0.0921 | $0.0876 | $0.0936 | $0.0872 |
| 2023-04-20 | $0.0876 | $0.0861 | $0.0882 | $0.0859 |
| 2023-04-21 | $0.0861 | $0.0831 | $0.0873 | $0.0828 |
| 2023-04-22 | $0.0831 | $0.0832 | $0.0836 | $0.0817 |
| 2023-04-23 | $0.0832 | $0.0826 | $0.0834 | $0.0818 |
| 2023-04-24 | $0.0826 | $0.0829 | $0.0832 | $0.0815 |
| 2023-04-25 | $0.0829 | $0.0823 | $0.0831 | $0.0799 |
| 2023-04-26 | $0.0823 | $0.0835 | $0.0850 | $0.0819 |
| 2023-04-27 | $0.0835 | $0.0838 | $0.0857 | $0.0829 |
| 2023-04-28 | $0.0838 | $0.0881 | $0.0886 | $0.0832 |
| 2023-04-29 | $0.0881 | $0.0872 | $0.0899 | $0.0865 |
| 2023-04-30 | $0.0872 | $0.0871 | $0.0877 | $0.0860 |
| 2023-05-01 | $0.0871 | $0.0821 | $0.0878 | $0.0818 |
| 2023-05-02 | $0.0821 | $0.0842 | $0.0847 | $0.0814 |
| 2023-05-03 | $0.0842 | $0.0838 | $0.0844 | $0.0822 |
| 2023-05-04 | $0.0838 | $0.0838 | $0.0868 | $0.0832 |
| 2023-05-05 | $0.0838 | $0.0856 | $0.0862 | $0.0821 |
| 2023-05-06 | $0.0856 | $0.0825 | $0.0866 | $0.0825 |
| 2023-05-07 | $0.0825 | $0.0818 | $0.0840 | $0.0814 |
| 2023-05-08 | $0.0818 | $0.0799 | $0.0843 | $0.0774 |
| 2023-05-09 | $0.0799 | $0.0806 | $0.0826 | $0.0786 |
| 2023-05-10 | $0.0806 | $0.0812 | $0.0832 | $0.0783 |
| 2023-05-11 | $0.0812 | $0.0771 | $0.0815 | $0.0758 |
| 2023-05-12 | $0.0771 | $0.0815 | $0.0829 | $0.0766 |
| 2023-05-13 | $0.0815 | $0.0803 | $0.0827 | $0.0803 |
| 2023-05-14 | $0.0803 | $0.0815 | $0.0837 | $0.0794 |
| 2023-05-15 | $0.0815 | $0.0810 | $0.0830 | $0.0803 |
| 2023-05-16 | $0.0810 | $0.0787 | $0.0819 | $0.0783 |
| 2023-05-17 | $0.0787 | $0.0796 | $0.0825 | $0.0785 |
| 2023-05-18 | $0.0796 | $0.0777 | $0.0809 | $0.0774 |
| 2023-05-19 | $0.0777 | $0.0796 | $0.0798 | $0.0774 |
| 2023-05-20 | $0.0796 | $0.0778 | $0.0799 | $0.0775 |
| 2023-05-21 | $0.0778 | $0.0774 | $0.0786 | $0.0767 |
| 2023-05-22 | $0.0774 | $0.0767 | $0.0778 | $0.0766 |
| 2023-05-23 | $0.0767 | $0.0779 | $0.0781 | $0.0767 |
| 2023-05-24 | $0.0779 | $0.0755 | $0.0780 | $0.0753 |
| 2023-05-25 | $0.0755 | $0.0755 | $0.0757 | $0.0753 |
| 2023-05-26 | $0.0755 | $0.0748 | $0.0756 | $0.0734 |
| 2023-05-27 | $0.0748 | $0.0745 | $0.0751 | $0.0743 |
| 2023-05-28 | $0.0745 | $0.0757 | $0.0758 | $0.0743 |
| 2023-05-29 | $0.0757 | $0.0747 | $0.0764 | $0.0744 |
| 2023-05-30 | $0.0747 | $0.0744 | $0.0747 | $0.0738 |
| 2023-05-31 | $0.0744 | $0.0699 | $0.0747 | $0.0695 |
| 2023-06-01 | $0.0699 | $0.0690 | $0.0711 | $0.0688 |
| 2023-06-02 | $0.0690 | $0.0690 | $0.0699 | $0.0684 |
| 2023-06-03 | $0.0690 | $0.0700 | $0.0719 | $0.0688 |
| 2023-06-04 | $0.0700 | $0.0689 | $0.0701 | $0.0688 |
| 2023-06-05 | $0.0689 | $0.0638 | $0.0690 | $0.0628 |
| 2023-06-06 | $0.0638 | $0.0655 | $0.0660 | $0.0634 |
| 2023-06-07 | $0.0655 | $0.0629 | $0.0667 | $0.0624 |
| 2023-06-08 | $0.0629 | $0.0624 | $0.0630 | $0.0619 |
| 2023-06-09 | $0.0624 | $0.0618 | $0.0629 | $0.0614 |
| 2023-06-10 | $0.0618 | $0.0571 | $0.0618 | $0.0560 |
| 2023-06-11 | $0.0571 | $0.0580 | $0.0584 | $0.0566 |
| 2023-06-12 | $0.0580 | $0.0574 | $0.0583 | $0.0565 |
| 2023-06-13 | $0.0574 | $0.0583 | $0.0588 | $0.0574 |
| 2023-06-14 | $0.0583 | $0.0549 | $0.0587 | $0.0547 |
| 2023-06-15 | $0.0549 | $0.0553 | $0.0553 | $0.0536 |
| 2023-06-16 | $0.0553 | $0.0562 | $0.0563 | $0.0550 |
| 2023-06-17 | $0.0562 | $0.0565 | $0.0569 | $0.0558 |
| 2023-06-18 | $0.0565 | $0.0563 | $0.0573 | $0.0561 |
| 2023-06-19 | $0.0563 | $0.0562 | $0.0567 | $0.0553 |
| 2023-06-20 | $0.0562 | $0.0570 | $0.0573 | $0.0554 |
| 2023-06-21 | $0.0570 | $0.0627 | $0.0634 | $0.0568 |
| 2023-06-22 | $0.0627 | $0.0617 | $0.0647 | $0.0601 |
| 2023-06-23 | $0.0617 | $0.0621 | $0.0642 | $0.0609 |
| 2023-06-24 | $0.0621 | $0.0635 | $0.0695 | $0.0598 |
| 2023-06-25 | $0.0635 | $0.0639 | $0.0673 | $0.0612 |
| 2023-06-26 | $0.0639 | $0.0618 | $0.0662 | $0.0612 |
| 2023-06-27 | $0.0618 | $0.0626 | $0.0635 | $0.0615 |
| 2023-06-28 | $0.0626 | $0.0598 | $0.0740 | $0.0598 |
| 2023-06-29 | $0.0598 | $0.0598 | $0.0623 | $0.0587 |
| 2023-06-30 | $0.0598 | $0.0612 | $0.0624 | $0.0589 |
| 2023-07-01 | $0.0612 | $0.0637 | $0.0694 | $0.0599 |
| 2023-07-02 | $0.0637 | $0.0624 | $0.0661 | $0.0615 |
| 2023-07-03 | $0.0624 | $0.0627 | $0.0660 | $0.0613 |
| 2023-07-04 | $0.0627 | $0.0606 | $0.0637 | $0.0589 |
| 2023-07-05 | $0.0606 | $0.0586 | $0.0647 | $0.0577 |
| 2023-07-06 | $0.0586 | $0.0566 | $0.0602 | $0.0560 |
| 2023-07-07 | $0.0566 | $0.0563 | $0.0594 | $0.0558 |
| 2023-07-08 | $0.0563 | $0.0559 | $0.0570 | $0.0558 |
| 2023-07-09 | $0.0559 | $0.0559 | $0.0572 | $0.0546 |
| 2023-07-10 | $0.0559 | $0.0545 | $0.0563 | $0.0543 |
| 2023-07-11 | $0.0545 | $0.0567 | $0.0577 | $0.0524 |
| 2023-07-12 | $0.0567 | $0.0560 | $0.0580 | $0.0555 |
| 2023-07-13 | $0.0560 | $0.0579 | $0.0596 | $0.0540 |
| 2023-07-14 | $0.0579 | $0.0558 | $0.0600 | $0.0552 |
| 2023-07-15 | $0.0558 | $0.0568 | $0.0576 | $0.0556 |
| 2023-07-16 | $0.0568 | $0.0559 | $0.0578 | $0.0549 |
| 2023-07-17 | $0.0559 | $0.0553 | $0.0567 | $0.0547 |
| 2023-07-18 | $0.0553 | $0.0552 | $0.0563 | $0.0548 |
| 2023-07-19 | $0.0552 | $0.0554 | $0.0559 | $0.0551 |
| 2023-07-20 | $0.0554 | $0.0565 | $0.0582 | $0.0552 |
| 2023-07-21 | $0.0565 | $0.0568 | $0.0575 | $0.0557 |
| 2023-07-22 | $0.0568 | $0.0559 | $0.0572 | $0.0556 |
| 2023-07-23 | $0.0559 | $0.0562 | $0.0572 | $0.0550 |
| 2023-07-24 | $0.0562 | $0.0565 | $0.0613 | $0.0547 |
| 2023-07-25 | $0.0565 | $0.0569 | $0.0579 | $0.0558 |
| 2023-07-26 | $0.0569 | $0.0574 | $0.0583 | $0.0559 |
| 2023-07-27 | $0.0574 | $0.0576 | $0.0585 | $0.0565 |
| 2023-07-28 | $0.0576 | $0.0563 | $0.0582 | $0.0558 |
| 2023-07-29 | $0.0563 | $0.0564 | $0.0566 | $0.0559 |
| 2023-07-30 | $0.0564 | $0.0563 | $0.0568 | $0.0560 |
| 2023-07-31 | $0.0563 | $0.0561 | $0.0566 | $0.0559 |
| 2023-08-01 | $0.0561 | $0.0559 | $0.0581 | $0.0541 |
| 2023-08-02 | $0.0559 | $0.0550 | $0.0565 | $0.0545 |
| 2023-08-03 | $0.0550 | $0.0549 | $0.0567 | $0.0544 |
| 2023-08-04 | $0.0549 | $0.0542 | $0.0560 | $0.0540 |
| 2023-08-05 | $0.0542 | $0.0639 | $0.0698 | $0.0542 |
| 2023-08-06 | $0.0639 | $0.0613 | $0.0658 | $0.0605 |
| 2023-08-07 | $0.0613 | $0.0589 | $0.0655 | $0.0584 |
| 2023-08-08 | $0.0589 | $0.0579 | $0.0592 | $0.0561 |
| 2023-08-09 | $0.0579 | $0.0581 | $0.0608 | $0.0571 |
| 2023-08-10 | $0.0581 | $0.0610 | $0.0661 | $0.0563 |
| 2023-08-11 | $0.0610 | $0.0612 | $0.0630 | $0.0602 |
| 2023-08-12 | $0.0612 | $0.0613 | $0.0629 | $0.0610 |
| 2023-08-13 | $0.0613 | $0.0619 | $0.0651 | $0.0609 |
| 2023-08-14 | $0.0619 | $0.0614 | $0.0619 | $0.0608 |
| 2023-08-15 | $0.0614 | $0.0595 | $0.0634 | $0.0590 |
| 2023-08-16 | $0.0595 | $0.0570 | $0.0595 | $0.0562 |
| 2023-08-17 | $0.0570 | $0.0527 | $0.0575 | $0.0512 |
| 2023-08-18 | $0.0527 | $0.0532 | $0.0915 | $0.0519 |
| 2023-08-19 | $0.0532 | $0.0523 | $0.0538 | $0.0521 |
| 2023-08-20 | $0.0523 | $0.0526 | $0.0536 | $0.0522 |
| 2023-08-21 | $0.0526 | $0.0521 | $0.0537 | $0.0521 |
| 2023-08-22 | $0.0521 | $0.0523 | $0.0566 | $0.0518 |
| 2023-08-23 | $0.0523 | $0.0526 | $0.0530 | $0.0520 |
| 2023-08-24 | $0.0526 | $0.0522 | $0.0543 | $0.0521 |
| 2023-08-25 | $0.0522 | $0.0515 | $0.0524 | $0.0512 |
| 2023-08-26 | $0.0515 | $0.0512 | $0.0542 | $0.0509 |
| 2023-08-27 | $0.0512 | $0.0514 | $0.0526 | $0.0511 |
| 2023-08-28 | $0.0514 | $0.0525 | $0.0532 | $0.0510 |
| 2023-08-29 | $0.0525 | $0.0522 | $0.0527 | $0.0511 |
| 2023-08-30 | $0.0522 | $0.0523 | $0.0564 | $0.0521 |
| 2023-08-31 | $0.0523 | $0.0513 | $0.0556 | $0.0512 |
| 2023-09-01 | $0.0513 | $0.0512 | $0.0519 | $0.0510 |
| 2023-09-02 | $0.0512 | $0.0508 | $0.0528 | $0.0502 |
| 2023-09-03 | $0.0508 | $0.0501 | $0.0509 | $0.0501 |
| 2023-09-04 | $0.0501 | $0.0497400 | $0.0510 | $0.0496700 |
| 2023-09-05 | $0.0497400 | $0.0485700 | $0.0498800 | $0.0480900 |
| 2023-09-06 | $0.0485700 | $0.0492300 | $0.0495600 | $0.0484700 |
| 2023-09-07 | $0.0492300 | $0.0494500 | $0.0659 | $0.0483500 |
| 2023-09-08 | $0.0494500 | $0.0501 | $0.0503 | $0.0489300 |
| 2023-09-09 | $0.0501 | $0.0492700 | $0.0501 | $0.0489300 |
| 2023-09-10 | $0.0492700 | $0.0484300 | $0.0496500 | $0.0483100 |
| 2023-09-11 | $0.0484300 | $0.0460700 | $0.0494100 | $0.0460500 |
| 2023-09-12 | $0.0460700 | $0.0480400 | $0.0496600 | $0.0455400 |
| 2023-09-13 | $0.0480400 | $0.0494500 | $0.0522 | $0.0480400 |
| 2023-09-14 | $0.0494500 | $0.0501 | $0.0502 | $0.0493800 |
| 2023-09-15 | $0.0501 | $0.0497000 | $0.0515 | $0.0494100 |
| 2023-09-16 | $0.0497000 | $0.0500 | $0.0514 | $0.0495400 |
| 2023-09-17 | $0.0500 | $0.0499400 | $0.0501 | $0.0496800 |
| 2023-09-18 | $0.0499400 | $0.0513 | $0.0525 | $0.0496900 |
| 2023-09-19 | $0.0513 | $0.0521 | $0.0531 | $0.0505 |
| 2023-09-20 | $0.0521 | $0.0493400 | $0.0524 | $0.0492400 |
| 2023-09-21 | $0.0493400 | $0.0487200 | $0.0498900 | $0.0484800 |
| 2023-09-22 | $0.0487200 | $0.0489800 | $0.0492400 | $0.0478000 |
| 2023-09-23 | $0.0489800 | $0.0489800 | $0.0494700 | $0.0484800 |
| 2023-09-24 | $0.0489800 | $0.0490700 | $0.0497400 | $0.0486700 |
| 2023-09-25 | $0.0490700 | $0.0482600 | $0.0492300 | $0.0481900 |
| 2023-09-26 | $0.0482600 | $0.0481400 | $0.0486900 | $0.0478100 |
| 2023-09-27 | $0.0481400 | $0.0487900 | $0.0490400 | $0.0474500 |
| 2023-09-28 | $0.0487900 | $0.0492800 | $0.0494500 | $0.0481100 |
| 2023-09-29 | $0.0492800 | $0.0497100 | $0.0508 | $0.0488000 |
| 2023-09-30 | $0.0497100 | $0.0495900 | $0.0500000 | $0.0491300 |
| 2023-10-01 | $0.0495900 | $0.0502 | $0.0510 | $0.0491800 |
| 2023-10-02 | $0.0502 | $0.0486400 | $0.0508 | $0.0484000 |
| 2023-10-03 | $0.0486400 | $0.0482800 | $0.0499000 | $0.0481800 |
| 2023-10-04 | $0.0482800 | $0.0466500 | $0.0483000 | $0.0462000 |
| 2023-10-05 | $0.0466500 | $0.0474500 | $0.0496300 | $0.0458000 |
| 2023-10-06 | $0.0474500 | $0.0485100 | $0.0495700 | $0.0474400 |
| 2023-10-07 | $0.0485100 | $0.0496300 | $0.0509 | $0.0481200 |
| 2023-10-08 | $0.0496300 | $0.0490300 | $0.0500 | $0.0488200 |
| 2023-10-09 | $0.0490300 | $0.0478500 | $0.0491300 | $0.0461800 |
| 2023-10-10 | $0.0478500 | $0.0475000 | $0.0480900 | $0.0462600 |
| 2023-10-11 | $0.0475000 | $0.0498400 | $0.0500 | $0.0473600 |
| 2023-10-12 | $0.0498400 | $0.0479800 | $0.0516 | $0.0477200 |
| 2023-10-13 | $0.0479800 | $0.0482300 | $0.0484700 | $0.0477400 |
| 2023-10-14 | $0.0482300 | $0.0483200 | $0.0485200 | $0.0481200 |
| 2023-10-15 | $0.0483200 | $0.0423700 | $0.0484100 | $0.0413300 |
| 2023-10-16 | $0.0423700 | $0.0417300 | $0.0434000 | $0.0390000 |
| 2023-10-17 | $0.0417300 | $0.0447700 | $0.0471200 | $0.0412100 |
| 2023-10-18 | $0.0447700 | $0.0434700 | $0.0449100 | $0.0427700 |
| 2023-10-19 | $0.0434700 | $0.0424200 | $0.0435500 | $0.0419600 |
| 2023-10-20 | $0.0424200 | $0.0437500 | $0.0438100 | $0.0424200 |
| 2023-10-21 | $0.0437500 | $0.0435900 | $0.0438000 | $0.0430200 |
| 2023-10-22 | $0.0435900 | $0.0438700 | $0.0443100 | $0.0426000 |
| 2023-10-23 | $0.0438700 | $0.0473900 | $0.0489500 | $0.0437300 |
| 2023-10-24 | $0.0473900 | $0.0507 | $0.0549 | $0.0469500 |
| 2023-10-25 | $0.0507 | $0.0525 | $0.0530 | $0.0505 |
| 2023-10-26 | $0.0525 | $0.0513 | $0.0544 | $0.0508 |
| 2023-10-27 | $0.0513 | $0.0508 | $0.0517 | $0.0502 |
| 2023-10-28 | $0.0508 | $0.0517 | $0.0534 | $0.0506 |
| 2023-10-29 | $0.0517 | $0.0518 | $0.0532 | $0.0512 |
| 2023-10-30 | $0.0518 | $0.0569 | $0.0573 | $0.0514 |
| 2023-10-31 | $0.0569 | $0.0621 | $0.0843 | $0.0557 |
| 2023-11-01 | $0.0621 | $0.0609 | $0.0635 | $0.0586 |
| 2023-11-02 | $0.0609 | $0.0601 | $0.0632 | $0.0591 |
| 2023-11-03 | $0.0601 | $0.0602 | $0.0611 | $0.0578 |
| 2023-11-04 | $0.0602 | $0.0592 | $0.0640 | $0.0586 |
| 2023-11-05 | $0.0592 | $0.0594 | $0.0619 | $0.0582 |
| 2023-11-06 | $0.0594 | $0.0737 | $0.0962 | $0.0592 |
| 2023-11-07 | $0.0737 | $0.0814 | $0.0913 | $0.0707 |
| 2023-11-08 | $0.0814 | $0.0792 | $0.0888 | $0.0783 |
| 2023-11-09 | $0.0792 | $0.0819 | $0.0873 | $0.0791 |
| 2023-11-10 | $0.0819 | $0.0790 | $0.0844 | $0.0790 |
| 2023-11-11 | $0.0790 | $0.0811 | $0.0825 | $0.0769 |
| 2023-11-12 | $0.0811 | $0.0781 | $0.0817 | $0.0781 |
| 2023-11-13 | $0.0781 | $0.0801 | $0.0834 | $0.0775 |
| 2023-11-14 | $0.0801 | $0.0756 | $0.0801 | $0.0751 |
| 2023-11-15 | $0.0756 | $0.0776 | $0.0780 | $0.0751 |
| 2023-11-16 | $0.0776 | $0.0826 | $0.0871 | $0.0774 |
| 2023-11-17 | $0.0826 | $0.0803 | $0.0827 | $0.0793 |
| 2023-11-18 | $0.0803 | $0.0804 | $0.0807 | $0.0782 |
| 2023-11-19 | $0.0804 | $0.0796 | $0.0808 | $0.0784 |
| 2023-11-20 | $0.0796 | $0.0890 | $0.0941 | $0.0788 |
| 2023-11-21 | $0.0890 | $0.0795 | $0.0923 | $0.0790 |
| 2023-11-22 | $0.0795 | $0.0868 | $0.0909 | $0.0774 |
| 2023-11-23 | $0.0868 | $0.0900 | $0.0942 | $0.0867 |
| 2023-11-24 | $0.0900 | $0.0992400 | $0.1012000 | $0.0900 |
| 2023-11-25 | $0.0992400 | $0.1070000 | $0.1120000 | $0.0982 |
| 2023-11-26 | $0.1070000 | $0.1134000 | $0.1148000 | $0.1056000 |
| 2023-11-27 | $0.1134000 | $0.1100000 | $0.1147000 | $0.1065000 |
| 2023-11-28 | $0.1100000 | $0.1062000 | $0.1107000 | $0.1049000 |
| 2023-11-29 | $0.1059000 | $0.1062000 | $0.1073000 | $0.1047000 |
| 모집통화 | 거래소 |
|---|---|
| GF/USDT | bingx |
| GF/USDT | bitget |
| GF/THB | bitkub |
| GF/USDT | bitrue |
| GF/USDT | coinex |
| GF/ETH | gateio |
| GF/USDT | gateio |
| GF/USDT | huobipro |
| GF/USDT | latoken |
| GF/USDT | mexc |
| GF/USDT | okex |
