GWEI
Ранг 469
DeFi application
ETHGas
$0.0234
-2.45% 24H
-3.90% 7D
Market cap
Market cap
$46.31M
0.00% от рынка
Fully diluted
Fully diluted
$233.88M
+405.05% выше рыночной капитализации
Объём, 24h
Объём, 24h
$4.84M
10.46% от market cap
В обращении
В обращении
1.98B GWEI
из 10.00B максимум
От исторического максимума
От исторического максимума
-90.52%
максимум по 29 Jun 2026
Волатильность, 30d
Волатильность, 30d
270.3%
аннуализировано по дневным движениям
Ниже приведены 400 последних ежедневных наблюдений. Загружаемый файл содержит все наблюдения, которые есть в нашей базе. 219 хранимых ежедневных наблюдений
| Дата | Цена | Market cap | Объём |
|---|---|---|---|
| 2026-08-27 | $0.0249 | $49.24M | $13.62M |
| 2026-08-26 | $0.0223 | $44.25M | $5.97M |
| 2026-08-25 | $0.0226 | $44.68M | $6.34M |
| 2026-08-24 | $0.0234 | $46.30M | $4.86M |
| 2026-08-23 | $0.0229 | $45.38M | $13.46M |
| 2026-08-22 | $0.0244 | $48.35M | $23.87M |
| 2026-08-21 | $0.0220 | $43.54M | $4.05M |
| 2026-08-20 | $0.0209 | $41.36M | $3.65M |
| 2026-08-19 | $0.0209 | $41.33M | $3.45M |
| 2026-08-18 | $0.0238 | $47.10M | $3.83M |
| 2026-08-17 | $0.0226 | $44.76M | $4.03M |
| 2026-08-16 | $0.0221 | $43.72M | $8.93M |
| 2026-08-15 | $0.0269 | $56.43M | $15.68M |
| 2026-08-14 | $0.0261 | $54.90M | $18.16M |
| 2026-08-13 | $0.0249 | $52.34M | $6.79M |
| 2026-08-12 | $0.0233 | $48.85M | $12.39M |
| 2026-08-11 | $0.0268 | $56.19M | $43.13M |
| 2026-08-10 | $0.0215 | $45.15M | $22.58M |
| 2026-08-09 | $0.0255 | $53.55M | $58.49M |
| 2026-08-08 | $0.0332 | $69.65M | $53.71M |
| 2026-08-07 | $0.0214 | $44.90M | $8.28M |
| 2026-08-06 | $0.0170 | $35.71M | $7.17M |
| 2026-08-05 | $0.0181 | $37.94M | $5.76M |
| 2026-08-04 | $0.0162 | $33.92M | $2.96M |
| 2026-08-03 | $0.0165 | $34.68M | $6.18M |
| 2026-08-02 | $0.0149 | $31.22M | $3.50M |
| 2026-08-01 | $0.0152 | $31.82M | $7.19M |
| 2026-07-31 | $0.0151 | $31.69M | $5.85M |
| 2026-07-30 | $0.0182 | $38.30M | $10.71M |
| 2026-07-29 | $0.0198 | $41.53M | $13.45M |
| 2026-07-28 | $0.0185 | $38.77M | $16.45M |
| 2026-07-27 | $0.0207 | $43.40M | $10.77M |
| 2026-07-26 | $0.0250 | $52.49M | $30.62M |
| 2026-07-25 | $0.0264 | $55.41M | $21.44M |
| 2026-07-24 | $0.0199 | $41.78M | $6.99M |
| 2026-07-23 | $0.0234 | $49.15M | $6.50M |
| 2026-07-22 | $0.0259 | $54.47M | $2.98M |
| 2026-07-21 | $0.0281 | $59.10M | $4.57M |
| 2026-07-20 | $0.0289 | $60.76M | $4.20M |
| 2026-07-19 | $0.0298 | $62.54M | $7.01M |
| 2026-07-18 | $0.0305 | $63.97M | $7.32M |
| 2026-07-17 | $0.0362 | $75.95M | $8.16M |
| 2026-07-16 | $0.0434 | $91.13M | $5.62M |
| 2026-07-15 | $0.0529 | $111.11M | $6.73M |
| 2026-07-14 | $0.0503 | $105.70M | $6.09M |
| 2026-07-13 | $0.0560 | $117.58M | $9.06M |
| 2026-07-12 | $0.0712 | $149.59M | $8.13M |
| 2026-07-11 | $0.0637 | $133.83M | $8.76M |
| 2026-07-10 | $0.0812 | $170.49M | $5.72M |
| 2026-07-09 | $0.0860 | $180.63M | $14.42M |
| 2026-07-08 | $0.1112 | $233.61M | $7.57M |
| 2026-07-07 | $0.1354 | $284.42M | $5.09M |
| 2026-07-06 | $0.1446 | $303.59M | $2.76M |
| 2026-07-05 | $0.1362 | $285.95M | $7.11M |
| 2026-07-04 | $0.1395 | $292.98M | $6.69M |
| 2026-07-03 | $0.1243 | $261.03M | $12.94M |
| 2026-07-02 | $0.1166 | $244.93M | $8.30M |
| 2026-07-01 | $0.1256 | $263.66M | $16.54M |
| 2026-06-30 | $0.1674 | $351.59M | $66.52M |
| 2026-06-29 | $0.1640 | $344.44M | $16.86M |
| 2026-06-28 | $0.1300 | $272.96M | $3.73M |
| 2026-06-27 | $0.1269 | $266.51M | $4.58M |
| 2026-06-26 | $0.1233 | $258.93M | $3.76M |
| 2026-06-25 | $0.1333 | $279.83M | $4.15M |
| 2026-06-24 | $0.1190 | $249.84M | $4.08M |
| 2026-06-23 | $0.1204 | $252.74M | $5.51M |
| 2026-06-22 | $0.0996 | $209.18M | $2.93M |
| 2026-06-21 | $0.1077 | $226.21M | $2.56M |
| 2026-06-20 | $0.1089 | $228.67M | $4.10M |
| 2026-06-19 | $0.1102 | $231.42M | $4.55M |
| 2026-06-18 | $0.1258 | $264.18M | $7.02M |
| 2026-06-17 | $0.1254 | $263.26M | $6.62M |
| 2026-06-16 | $0.1493 | $313.48M | $9.01M |
| 2026-06-15 | $0.1714 | $359.95M | $3.80M |
| 2026-06-14 | $0.1704 | $357.85M | $14.83M |
| 2026-06-13 | $0.1829 | $384.18M | $5.33M |
| 2026-06-12 | $0.1637 | $343.87M | $5.43M |
| 2026-06-11 | $0.1752 | $367.85M | $6.63M |
| 2026-06-10 | $0.1668 | $350.36M | $9.00M |
| 2026-06-09 | $0.1717 | $360.58M | $49.16M |
| 2026-06-08 | $0.1254 | $263.32M | $17.51M |
| 2026-06-07 | $0.1436 | $301.60M | $6.30M |
| 2026-06-06 | $0.1050 | $220.52M | $2.38M |
| 2026-06-05 | $0.0993 | $208.58M | $2.72M |
| 2026-06-04 | $0.1030 | $216.37M | $3.35M |
| 2026-06-03 | $0.0987 | $207.21M | $4.35M |
| 2026-06-02 | $0.1003 | $210.60M | $3.42M |
| 2026-06-01 | $0.1020 | $214.27M | $3.34M |
| 2026-05-31 | $0.1080 | $226.82M | $4.39M |
| 2026-05-30 | $0.1107 | $232.46M | $3.25M |
| 2026-05-29 | $0.1102 | $231.45M | $3.41M |
| 2026-05-28 | $0.1069 | $224.58M | $3.57M |
| 2026-05-27 | $0.1114 | $233.99M | $5.18M |
| 2026-05-26 | $0.1146 | $240.56M | $3.57M |
| 2026-05-25 | $0.1194 | $250.67M | $3.95M |
| 2026-05-24 | $0.1162 | $243.95M | $4.50M |
| 2026-05-23 | $0.1164 | $244.34M | $6.88M |
| 2026-05-22 | $0.1163 | $244.28M | $6.87M |
| 2026-05-21 | $0.1308 | $274.75M | $5.28M |
| 2026-05-20 | $0.1320 | $277.21M | $5.80M |
| 2026-05-19 | $0.1419 | $298.01M | $6.10M |
| 2026-05-18 | $0.1397 | $293.40M | $6.48M |
| 2026-05-17 | $0.1475 | $309.85M | $6.87M |
| 2026-05-16 | $0.1553 | $326.09M | $15.64M |
| 2026-05-15 | $0.1470 | $308.65M | $10.90M |
| 2026-05-14 | $0.1307 | $274.48M | $4.75M |
| 2026-05-13 | $0.1229 | $258.16M | $5.14M |
| 2026-05-12 | $0.1270 | $266.68M | $4.74M |
| 2026-05-11 | $0.1251 | $262.77M | $5.59M |
| 2026-05-10 | $0.1246 | $261.74M | $5.12M |
| 2026-05-09 | $0.1322 | $277.64M | $5.99M |
| 2026-05-08 | $0.1293 | $271.50M | $7.67M |
| 2026-05-07 | $0.1345 | $282.41M | $11.61M |
| 2026-05-06 | $0.1283 | $269.53M | $13.13M |
| 2026-05-05 | $0.1078 | $226.33M | $4.69M |
| 2026-05-04 | $0.1125 | $236.27M | $5.37M |
| 2026-05-03 | $0.1079 | $226.53M | $5.21M |
| 2026-05-02 | $0.1094 | $229.79M | $26.17M |
| 2026-05-01 | $0.1074 | $225.61M | $42.72M |
| 2026-04-30 | $0.0923 | $193.80M | $12.24M |
| 2026-04-29 | $0.0927 | $194.71M | $13.22M |
| 2026-04-28 | $0.0936 | $196.65M | $14.69M |
| 2026-04-27 | $0.1263 | $265.16M | $22.09M |
| 2026-04-26 | $0.0956 | $200.77M | $4.85M |
| 2026-04-25 | $0.1006 | $211.23M | $6.00M |
| 2026-04-24 | $0.0986 | $207.09M | $7.84M |
| 2026-04-23 | $0.1000 | $210.09M | $14.86M |
| 2026-04-22 | $0.1278 | $268.39M | $32.34M |
| 2026-04-21 | $0.1040 | $218.36M | $44.12M |
| 2026-04-20 | $0.1040 | $218.45M | $42.85M |
| 2026-04-19 | $0.1009 | $211.91M | $32.00M |
| 2026-04-18 | $0.0860 | $180.60M | $13.26M |
| 2026-04-17 | $0.0717 | $150.62M | $5.61M |
| 2026-04-16 | $0.0654 | $137.32M | $6.86M |
| 2026-04-15 | $0.0669 | $117.09M | $5.31M |
| 2026-04-14 | $0.0655 | $114.63M | $6.92M |
| 2026-04-13 | $0.0640 | $111.92M | $11.40M |
| 2026-04-12 | $0.0690 | $120.69M | $23.75M |
| 2026-04-11 | $0.0519 | $90.89M | $5.19M |
| 2026-04-10 | $0.0567 | $99.25M | $5.94M |
| 2026-04-09 | $0.0567 | $99.14M | $7.16M |
| 2026-04-08 | $0.0563 | $98.44M | $10.05M |
| 2026-04-07 | $0.0532 | $93.07M | $7.59M |
| 2026-04-06 | $0.0536 | $93.84M | $7.19M |
| 2026-04-05 | $0.0508 | $88.84M | $8.36M |
| 2026-04-04 | $0.0535 | $93.70M | $9.50M |
| 2026-04-03 | $0.0514 | $89.97M | $9.98M |
| 2026-04-02 | $0.0561 | $98.15M | $28.34M |
| 2026-04-01 | $0.0425 | $74.35M | $6.77M |
| 2026-03-31 | $0.0395 | $69.12M | $2.93M |
| 2026-03-30 | $0.0404 | $70.68M | $3.24M |
| 2026-03-29 | $0.0400 | $69.98M | $3.86M |
| 2026-03-28 | $0.0382 | $66.83M | $4.55M |
| 2026-03-27 | $0.0427 | $74.79M | $8.20M |
| 2026-03-26 | $0.0429 | $75.09M | $10.77M |
| 2026-03-25 | $0.0393 | $68.79M | $24.79M |
| 2026-03-24 | $0.0424 | $74.26M | $5.42M |
| 2026-03-23 | $0.0413 | $72.33M | $5.89M |
| 2026-03-22 | $0.0450 | $78.81M | $8.91M |
| 2026-03-21 | $0.0446 | $78.06M | $6.60M |
| 2026-03-20 | $0.0414 | $72.37M | $5.62M |
| 2026-03-19 | $0.0411 | $71.98M | $7.49M |
| 2026-03-18 | $0.0412 | $72.02M | $7.63M |
| 2026-03-17 | $0.0423 | $74.05M | $13.98M |
| 2026-03-16 | $0.0398 | $69.61M | $15.77M |
| 2026-03-15 | $0.0404 | $70.75M | $10.75M |
| 2026-03-14 | $0.0482 | $84.30M | $14.70M |
| 2026-03-13 | $0.0518 | $90.58M | $17.20M |
| 2026-03-12 | $0.0555 | $97.06M | $30.53M |
| 2026-03-11 | $0.0511 | $89.35M | $26.81M |
| 2026-03-10 | $0.0499 | $87.36M | $23.24M |
| 2026-03-09 | $0.0463 | $81.04M | $22.85M |
| 2026-03-08 | $0.0471 | $82.38M | $23.39M |
| 2026-03-07 | $0.0479 | $83.87M | $25.65M |
| 2026-03-06 | $0.0483 | $84.59M | $35.70M |
| 2026-03-05 | $0.0410 | $71.83M | $20.68M |
| 2026-03-04 | $0.0418 | $73.09M | $29.01M |
| 2026-03-03 | $0.0405 | $70.88M | $25.30M |
| 2026-03-02 | $0.0414 | $72.42M | $40.36M |
| 2026-03-01 | $0.0459 | $80.24M | $101.45M |
| 2026-02-28 | $0.0478 | $83.68M | $61.00M |
| 2026-02-27 | $0.0363 | $63.53M | $87.81M |
| 2026-02-26 | $0.0292 | $51.03M | $13.78M |
| 2026-02-25 | $0.0341 | $59.74M | $18.03M |
| 2026-02-24 | $0.0309 | $54.12M | $15.87M |
| 2026-02-23 | $0.0309 | $54.11M | $12.57M |
| 2026-02-22 | $0.0286 | $50.09M | $11.27M |
| 2026-02-21 | $0.0297 | $51.91M | $11.79M |
| 2026-02-20 | $0.0272 | $47.53M | $8.31M |
| 2026-02-19 | $0.0283 | $49.53M | $12.13M |
| 2026-02-18 | $0.0281 | $49.19M | $16.50M |
| 2026-02-17 | $0.0281 | $49.14M | $18.82M |
| 2026-02-16 | $0.0252 | $44.02M | $16.47M |
| 2026-02-15 | $0.0265 | $46.46M | $16.62M |
| 2026-02-14 | $0.0263 | $46.09M | $16.98M |
| 2026-02-13 | $0.0258 | $45.22M | $16.11M |
| 2026-02-12 | $0.0269 | $47.10M | $14.85M |
| 2026-02-11 | $0.0287 | $50.19M | $15.66M |
| 2026-02-10 | $0.0266 | $46.47M | $14.06M |
| 2026-02-09 | $0.0284 | $49.64M | $16.35M |
| 2026-02-08 | $0.0278 | $48.68M | $18.98M |
| 2026-02-07 | $0.0268 | $46.98M | $19.72M |
| 2026-02-06 | $0.0302 | $52.86M | $24.08M |
| 2026-02-05 | $0.0294 | $51.41M | $40.62M |
| 2026-02-04 | $0.0290 | $50.71M | $48.71M |
| 2026-02-03 | $0.0325 | $56.92M | $37.08M |
| 2026-02-02 | $0.0374 | $65.53M | $58.28M |
| 2026-02-01 | $0.0412 | $72.06M | $63.22M |
| 2026-01-31 | $0.0401 | $70.09M | $41.88M |
| 2026-01-30 | $0.0442 | $77.32M | $118.43M |
| 2026-01-29 | $0.0267 | $46.65M | $52.20M |
| 2026-01-28 | $0.0264 | $46.19M | $33.54M |
| 2026-01-27 | $0.0250 | $43.79M | $30.97M |
| 2026-01-26 | $0.0241 | $42.23M | $112.68M |
| 2026-01-25 | $0.0277 | $48.46M | $50.43M |
| 2026-01-24 | $0.0241 | $42.24M | $31.71M |
| 2026-01-23 | $0.0212 | $37.12M | $48.20M |
| 2026-01-22 | $0.0267 | $46.70M | $55.01M |
| 2026-01-21 | $0.0183 | $23.95M | $7,783 |