GGBR
排名 301
Real-world assets
Goldfish Gold
$4.18
+35.67% 24H
-9.00% 7D
市值
市值
$84.07M
0.00% 占市场
完全稀释
完全稀释
$104.54M
+24.34% 高于市值
成交量，24h
成交量，24h
$94,717
0.11% 占市值
流通中
流通中
20.11M GGBR
无固定上限
距历史高点
距历史高点
-22.44%
高点于 02 Mar 2026
波动率，30d
波动率，30d
30.8%
由每日波动年化计算
最近 400 条每日观测数据列示如下。下载文件包含我们持有的全部观测记录。 182 每日存储的观测数据
| 日期 | 价格 | 市值 | 成交量 |
|---|---|---|---|
| 2026-08-27 | $4.63 | $92.80M | $124,798 |
| 2026-08-26 | $4.65 | $93.29M | $121,348 |
| 2026-08-25 | $4.66 | $93.50M | $137,320 |
| 2026-08-24 | $4.61 | $92.39M | $112,146 |
| 2026-08-23 | $4.62 | $92.72M | $109,926 |
| 2026-08-22 | $4.63 | $92.83M | $115,266 |
| 2026-08-21 | $4.54 | $91.08M | $134,397 |
| 2026-08-20 | $4.39 | $88.12M | $106,886 |
| 2026-08-19 | $4.31 | $86.24M | $107,538 |
| 2026-08-18 | $4.42 | $88.38M | $95,901 |
| 2026-08-17 | $4.36 | $87.18M | $92,876 |
| 2026-08-16 | $4.38 | $87.73M | $93,571 |
| 2026-08-15 | $4.37 | $87.51M | $108,401 |
| 2026-08-14 | $4.21 | $84.32M | $84,033 |
| 2026-08-13 | $4.23 | $84.65M | $85,214 |
| 2026-08-12 | $4.37 | $33.63M | $88,721 |
| 2026-08-11 | $4.40 | $33.85M | $98,147 |
| 2026-08-10 | $4.33 | $33.37M | $107,241 |
| 2026-08-09 | $4.35 | $33.53M | $97,619 |
| 2026-08-08 | $4.35 | $33.53M | $100,786 |
| 2026-08-07 | $4.23 | $32.58M | $111,451 |
| 2026-08-06 | $4.21 | $32.42M | $103,676 |
| 2026-08-05 | $4.07 | $31.33M | $98,090 |
| 2026-08-04 | $4.04 | $31.07M | $89,626 |
| 2026-08-03 | $4.07 | $31.34M | $93,664 |
| 2026-08-02 | $4.03 | $31.05M | $88,146 |
| 2026-08-01 | $4.03 | $31.06M | $93,047 |
| 2026-07-31 | $4.04 | $31.09M | $86,945 |
| 2026-07-30 | $4.03 | $31.07M | $96,539 |
| 2026-07-29 | $4.01 | $30.87M | $84,948 |
| 2026-07-28 | $4.08 | $31.38M | $88,675 |
| 2026-07-27 | $4.11 | $31.63M | $125,236 |
| 2026-07-26 | $4.04 | $31.15M | $135,452 |
| 2026-07-25 | $4.04 | $31.11M | $119,785 |
| 2026-07-24 | $4.04 | $31.15M | $113,132 |
| 2026-07-23 | $4.13 | $31.84M | $113,938 |
| 2026-07-22 | $4.07 | $31.32M | $127,691 |
| 2026-07-21 | $4.01 | $30.90M | $131,475 |
| 2026-07-20 | $4.00 | $30.81M | $127,571 |
| 2026-07-19 | $4.00 | $30.82M | $121,726 |
| 2026-07-18 | $4.00 | $30.80M | $129,406 |
| 2026-07-17 | $3.97 | $30.58M | $98,358 |
| 2026-07-16 | $4.07 | $31.31M | $112,750 |
| 2026-07-15 | $4.05 | $31.21M | $110,777 |
| 2026-07-14 | $4.02 | $30.94M | $116,517 |
| 2026-07-13 | $4.10 | $31.54M | $115,078 |
| 2026-07-12 | $4.12 | $31.71M | $115,518 |
| 2026-07-11 | $4.10 | $31.60M | $113,227 |
| 2026-07-10 | $4.11 | $31.69M | $116,014 |
| 2026-07-09 | $4.06 | $31.29M | $118,731 |
| 2026-07-08 | $4.10 | $31.55M | $118,872 |
| 2026-07-07 | $4.16 | $32.03M | $118,821 |
| 2026-07-06 | $4.17 | $32.10M | $110,184 |
| 2026-07-05 | $4.17 | $32.08M | $115,036 |
| 2026-07-04 | $4.17 | $32.13M | $121,222 |
| 2026-07-03 | $4.11 | $31.64M | $129,406 |
| 2026-07-02 | $4.03 | $31.03M | $142,987 |
| 2026-07-01 | $4.01 | $30.90M | $150,112 |
| 2026-06-30 | $4.03 | $31.00M | $144,775 |
| 2026-06-29 | $4.07 | $31.32M | $144,677 |
| 2026-06-28 | $4.08 | $31.18M | $136,774 |
| 2026-06-27 | $4.08 | $31.40M | $147,407 |
| 2026-06-26 | $4.02 | $30.77M | $157,065 |
| 2026-06-25 | $4.00 | $30.58M | $184,034 |
| 2026-06-24 | $4.08 | $32.71M | $170,028 |
| 2026-06-23 | $4.16 | $24.47M | $140,738 |
| 2026-06-22 | $4.15 | $24.36M | $152,495 |
| 2026-06-21 | $4.15 | $23.86M | $151,133 |
| 2026-06-20 | $4.15 | $23.84M | $187,478 |
| 2026-06-19 | $4.20 | $24.16M | $240,835 |
| 2026-06-18 | $4.27 | $24.56M | $210,274 |
| 2026-06-17 | $4.33 | $24.89M | $88,161 |
| 2026-06-16 | $4.30 | $24.74M | $147,948 |
| 2026-06-15 | $4.27 | $24.58M | $184,899 |
| 2026-06-14 | $4.21 | $24.20M | $140,482 |
| 2026-06-13 | $4.23 | $24.17M | $158,999 |
| 2026-06-12 | $4.22 | $24.15M | $178,593 |
| 2026-06-11 | $4.05 | $23.17M | $141,452 |
| 2026-06-10 | $4.22 | $24.11M | $165,820 |
| 2026-06-09 | $4.32 | $24.69M | $173,181 |
| 2026-06-08 | $4.32 | $24.66M | $177,813 |
| 2026-06-07 | $4.30 | $24.61M | $177,385 |
| 2026-06-06 | $4.38 | $25.06M | $113,630 |
| 2026-06-05 | $4.48 | $25.61M | $179,084 |
| 2026-06-04 | $4.44 | $25.41M | $211,073 |
| 2026-06-03 | $4.48 | $25.59M | $192,586 |
| 2026-06-02 | $4.47 | $25.50M | $207,024 |
| 2026-06-01 | $4.53 | $25.87M | $196,292 |
| 2026-05-31 | $4.53 | $25.90M | $193,688 |
| 2026-05-30 | $4.53 | $25.88M | $121,892 |
| 2026-05-29 | $4.49 | $25.67M | $213,068 |
| 2026-05-28 | $4.44 | $25.38M | $204,304 |
| 2026-05-27 | $4.50 | $25.70M | $197,912 |
| 2026-05-26 | $4.57 | $26.00M | $200,085 |
| 2026-05-25 | $4.56 | $25.87M | $198,584 |
| 2026-05-24 | $4.50 | $25.49M | $195,180 |
| 2026-05-23 | $4.51 | $25.57M | $190,977 |
| 2026-05-22 | $4.54 | $25.74M | $209,056 |
| 2026-05-21 | $4.52 | $25.60M | $191,164 |
| 2026-05-20 | $4.49 | $25.46M | $176,587 |
| 2026-05-19 | $4.57 | $25.88M | $194,617 |
| 2026-05-18 | $4.54 | $25.76M | $168,517 |
| 2026-05-17 | $4.54 | $25.76M | $173,857 |
| 2026-05-16 | $4.55 | $25.80M | $184,348 |
| 2026-05-15 | $4.65 | $26.33M | $167,047 |
| 2026-05-14 | $4.67 | $26.48M | $195,577 |
| 2026-05-13 | $4.70 | $26.65M | $205,616 |
| 2026-05-12 | $4.67 | $26.45M | $209,960 |
| 2026-05-11 | $4.70 | $26.65M | $199,571 |
| 2026-05-10 | $4.72 | $26.71M | $205,328 |
| 2026-05-09 | $4.72 | $26.73M | $200,041 |
| 2026-05-08 | $4.69 | $26.59M | $212,161 |
| 2026-05-07 | $4.69 | $26.55M | $230,538 |
| 2026-05-06 | $4.58 | $25.89M | $215,121 |
| 2026-05-05 | $4.51 | $25.55M | $204,629 |
| 2026-05-04 | $4.62 | $26.16M | $201,316 |
| 2026-05-03 | $4.61 | $26.11M | $206,351 |
| 2026-05-02 | $4.62 | $26.03M | $217,216 |
| 2026-05-01 | $4.63 | $26.08M | $219,056 |
| 2026-04-30 | $4.55 | $25.65M | $199,526 |
| 2026-04-29 | $4.61 | $25.99M | $195,557 |
| 2026-04-28 | $4.67 | $26.30M | $186,674 |
| 2026-04-27 | $4.68 | $26.41M | $160,189 |
| 2026-04-26 | $4.70 | $26.49M | $178,249 |
| 2026-04-25 | $4.71 | $26.50M | $235,549 |
| 2026-04-24 | $4.68 | $26.37M | $193,969 |
| 2026-04-23 | $4.74 | $26.67M | $169,975 |
| 2026-04-22 | $4.72 | $26.61M | $178,279 |
| 2026-04-21 | $4.83 | $25.48M | $176,477 |
| 2026-04-20 | $4.76 | $25.12M | $171,605 |
| 2026-04-19 | $4.84 | $25.53M | $175,385 |
| 2026-04-18 | $4.84 | $25.53M | $195,571 |
| 2026-04-17 | $4.79 | $25.29M | $199,086 |
| 2026-04-16 | $4.80 | $25.34M | $213,334 |
| 2026-04-15 | $4.77 | $25.15M | $175,575 |
| 2026-04-14 | $4.75 | $25.07M | $182,351 |
| 2026-04-13 | $4.64 | $24.50M | $177,954 |
| 2026-04-12 | $4.73 | $24.97M | $168,095 |
| 2026-04-11 | $4.77 | $25.17M | $190,505 |
| 2026-04-10 | $4.76 | $25.11M | $204,029 |
| 2026-04-09 | $4.73 | $24.98M | $215,472 |
| 2026-04-08 | $4.82 | $25.42M | $218,042 |
| 2026-04-07 | $4.66 | $24.59M | $223,030 |
| 2026-04-06 | $4.62 | $24.39M | $197,085 |
| 2026-04-05 | $4.68 | $24.71M | $239,113 |
| 2026-04-04 | $4.66 | $24.58M | $241,363 |
| 2026-04-03 | $4.67 | $24.63M | $238,945 |
| 2026-04-02 | $4.78 | $25.22M | $216,992 |
| 2026-04-01 | $4.68 | $24.70M | $225,566 |
| 2026-03-31 | $4.51 | $23.78M | $224,106 |
| 2026-03-30 | $4.45 | $23.47M | $216,780 |
| 2026-03-29 | $4.50 | $23.75M | $222,278 |
| 2026-03-28 | $4.50 | $23.73M | $242,870 |
| 2026-03-27 | $4.41 | $23.27M | $142,071 |
| 2026-03-26 | $4.52 | $23.85M | $155,941 |
| 2026-03-25 | $4.48 | $23.63M | $211,190 |
| 2026-03-24 | $4.43 | $23.21M | $237,770 |
| 2026-03-23 | $4.68 | $24.51M | $139,638 |
| 2026-03-22 | $4.67 | $24.46M | $141,381 |
| 2026-03-21 | $4.67 | $24.46M | $159,415 |
| 2026-03-20 | $4.67 | $24.47M | $197,433 |
| 2026-03-19 | $4.89 | $25.65M | $169,270 |
| 2026-03-18 | $5.02 | $26.29M | $162,973 |
| 2026-03-17 | $5.00 | $25.69M | $163,552 |
| 2026-03-16 | $5.03 | $25.88M | $187,897 |
| 2026-03-15 | $5.03 | $25.85M | $154,007 |
| 2026-03-14 | $5.02 | $25.83M | $151,113 |
| 2026-03-13 | $5.09 | $26.17M | $136,328 |
| 2026-03-12 | $5.20 | $26.72M | $90,977 |
| 2026-03-11 | $5.22 | $26.85M | $172,034 |
| 2026-03-10 | $5.12 | $26.34M | $214,127 |
| 2026-03-09 | $5.16 | $26.51M | $135,377 |
| 2026-03-08 | $5.13 | $26.39M | $136,295 |
| 2026-03-07 | $5.11 | $26.28M | $147,356 |
| 2026-03-06 | $5.12 | $26.30M | $142,902 |
| 2026-03-05 | $5.08 | $26.13M | $144,860 |
| 2026-03-04 | $5.02 | $25.81M | $69,766 |
| 2026-03-03 | $5.14 | $26.40M | $78,206 |
| 2026-03-02 | $4.94 | $25.39M | $77,292 |
| 2026-03-01 | $5.06 | $0.00 | $83,174 |
| 2026-02-28 | $5.06 | $0.00 | $94,021 |
| 2026-02-27 | $5.05 | $0.00 | $88,674 |