GuildFi (GF)
GuildFi (GF)
De GuildFi prijs is €0.006950224517, een +72.23% verandering in de afgelopen 7 dagen. Lees meer over de prijsgeschiedenis van GuildFi, hoe het werkt en hoe u kunt beleggen.
24h Verandering | -€0.002243455181 |
---|---|
24h Hoog | €0.008786000000 |
24h Laag | €0.005825397734 |
Marktkapitalisatie | €203.65K |
Tradingvolume (24h) | €51.27 |
Marktdominantie | - |
Marktpositie | #2410 |
Circulerend aanbod | 29.30M |
Maximale aanbod | 1B |
GuildFi markten
# | Bron | Paren | Prijs | +2% Depth | -2% Depth | Volume | Bijgewerkt |
---|---|---|---|---|---|---|---|
1 |
![]() |
GF/WETH | €0.007938607872 | - | - | 362 | Onlangs |
2 |
![]() |
GF/USDT | €0.32 | €12,699.05 | €15,238.47 | 1,378,483 | Onlangs |
3 |
![]() |
GF/USDT | €0.34 | €0.19 | €0.19 | 0 | Onlangs |
4 |
![]() |
GF/USDT | €0.04 | €257.23 | €805.57 | 781 | Onlangs |
5 |
![]() |
GF/ETH | €0.43 | - | - | 0 | Onlangs |
6 |
![]() |
GF/USDT | €0.34 | €5.78 | €13.51 | 0 | Onlangs |
7 |
![]() |
GF/USDT | €0.05 | €2,250.32 | €2,310.87 | 9,239 | Onlangs |
8 |
![]() |
GF/THB | €0.35 | €2,910.45 | €20,337.10 | 1,367,537 | Onlangs |
9 |
![]() |
GF/USDT | €0.38 | €298.83 | €41.59 | 214,419 | Onlangs |
10 |
![]() |
GF/USDT | €0.35 | - | - | 63 | Onlangs |
1 |
![]() |
GF/USDT | €0.31 | - | - | 14,044 | Onlangs | Geen gegevens gevonden |
Prijsgeschiedenis van GuildFi
Datum | Opening* | Hoog | Laag | Sluiting** | Volume | Market Cap |
---|---|---|---|---|---|---|
Apr 18, 2025 | €0.008751220865 | €0.009335844095 | €0.008742586233 | €0.008952176469 | €14 | €262,305 |
Apr 17, 2025 | €0.006883904277 | €0.01318 | €0.006883833115 | €0.008751220865 | €29 | €256,417 |
Apr 16, 2025 | €0.005045651252 | €0.007714484147 | €0.005045605798 | €0.006883904277 | €22 | €201,703 |
Apr 15, 2025 | €0.004466446728 | €0.005045679072 | €0.004009741832 | €0.005045651252 | €11 | €147,841 |
Apr 14, 2025 | €0.005883657040 | €0.005885750370 | €0.004310739199 | €0.004466446728 | €0 | €130,870 |
Apr 6, 2025 | €0.003512981830 | €0.003512981830 | €0.001973143347 | €0.002906698239 | €150 | €85,168 |
Apr 5, 2025 | €0.002554901831 | €0.003514378005 | €0.002521374243 | €0.003512981830 | €0 | €102,933 |
Apr 4, 2025 | €0.002853031966 | €0.003172805284 | €0.002550825589 | €0.002554901831 | €29 | €74,860 |
Apr 3, 2025 | €0.002524695154 | €0.002635855046 | €0.002524694345 | €0.002634844290 | €0 | €77,203 |
Apr 2, 2025 | €0.001989075415 | €0.002527744341 | €0.001926510608 | €0.002524695154 | €0 | €73,975 |
Apr 1, 2025 | €0.004153099387 | €0.004153170633 | €0.001261437155 | €0.001989075415 | €5 | €58,281 |
Mar 31, 2025 | €0.003947181803 | €0.004153099387 | €0.003947181803 | €0.004153099387 | €3 | €121,689 |
Mar 30, 2025 | €0.002415314732 | €0.004067414979 | €0.002415053077 | €0.003947181803 | €382 | €115,655 |
Mar 29, 2025 | €0.005711778445 | €0.005785955378 | €0.001913824689 | €0.002415314732 | €5 | €70,770 |
Mar 28, 2025 | €0.005028946910 | €0.005716582367 | €0.004500820142 | €0.005711778445 | €163 | €167,359 |
Mar 27, 2025 | €0.005153566526 | €0.005153719757 | €0.005028946910 | €0.005028946910 | €0 | €147,352 |
Mar 25, 2025 | €0.005384799728 | €0.006052674760 | €0.005379650888 | €0.005564938286 | €168 | €163,057 |
Mar 23, 2025 | €0.004957304190 | €0.004957632474 | €0.004441613993 | €0.004680063374 | €2 | €137,129 |
Mar 22, 2025 | €0.004380316046 | €0.004957304190 | €0.004365156839 | €0.004957304190 | €7 | €145,253 |
Mar 21, 2025 | €0.005168532635 | €0.005487194200 | €0.004244980150 | €0.004380316046 | €276 | €128,346 |
Mar 20, 2025 | €0.004751180065 | €0.005178815914 | €0.004745194756 | €0.005168532635 | €100 | €151,442 |
Mar 18, 2025 | €0.003328368428 | €0.004670994505 | €0.003262642875 | €0.004665903476 | €1 | €136,714 |
Mar 17, 2025 | €0.003136448276 | €0.004305305800 | €0.002929183701 | €0.003328368428 | €3 | €97,524 |
Mar 16, 2025 | €0.005914611824 | €0.005923727220 | €0.002939576372 | €0.003136448276 | €101 | €91,900 |
Mar 15, 2025 | €0.003762628144 | €0.006280043736 | €0.003762622047 | €0.005914611824 | €383 | €173,302 |
Mar 14, 2025 | €0.002790042093 | €0.003801256204 | €0.002784541857 | €0.003762628144 | €1 | €110,248 |
Mar 13, 2025 | €0.003179694779 | €0.003422477907 | €0.002790030061 | €0.002790042093 | €1 | €81,750 |
Mar 12, 2025 | €0.002831793612 | €0.003613887060 | €0.002403302614 | €0.003179694779 | €30 | €93,167 |
Mar 11, 2025 | €0.001317137547 | €0.002974771940 | €0.001316850595 | €0.002831793612 | €4 | €82,974 |
Mar 10, 2025 | €0.001501842928 | €0.001566098401 | €0.001226125048 | €0.001317137547 | €1 | €38,593 |
Mar 8, 2025 | €0.002221520421 | €0.002285080055 | €0.002175358768 | €0.002235343377 | €0 | €65,497 |
Mar 7, 2025 | €0.002234472859 | €0.002241938566 | €0.002165256292 | €0.002221520421 | €1 | €65,092 |
Mar 6, 2025 | €0.002235424695 | €0.002468007380 | €0.002222209132 | €0.002234472859 | €0 | €65,472 |
Mar 5, 2025 | €0.001514667439 | €0.005010061473 | €0.001385295494 | €0.002235424695 | €20 | €65,500 |
Mar 3, 2025 | €0.001394256092 | €0.005402803969 | €0.001394256092 | €0.003311370501 | €3,288 | €97,026 |
Mar 2, 2025 | €0.000804049116 | €0.001394256092 | €0.000804049116 | €0.001394256092 | €99 | €40,853 |
Mar 1, 2025 | €0.000958289567 | €0.000958289567 | €0.000804049116 | €0.000804049116 | €42 | €23,559 |
Feb 28, 2025 | €0.000958289567 | €0.000958289567 | €0.000958289567 | €0.000958289567 | €0 | €28,079 |
Feb 25, 2025 | €0.000956509141 | €0.000956509141 | €0.000855530475 | €0.000920482412 | €28 | €26,971 |
Feb 24, 2025 | €0.000956509141 | €0.000956509141 | €0.000956509141 | €0.000956509141 | €0 | €28,026 |
Feb 23, 2025 | €0.000726556653 | €0.001317748222 | €0.000726556653 | €0.000956509141 | €212 | €28,026 |
Feb 22, 2025 | €0.000603723776 | €0.000726556653 | €0.000603723776 | €0.000726556653 | €39 | €21,289 |
Feb 21, 2025 | €0.000593723553 | €0.000593723553 | €0.000593723553 | €0.000593723553 | €0 | €17,397 |
Feb 20, 2025 | €0.000515892298 | €0.000593723553 | €0.000515892298 | €0.000593723553 | €17 | €17,397 |
Feb 18, 2025 | €0.000402664056 | €0.000515892298 | €0.000402664056 | €0.000515892298 | €38 | €15,116 |
Feb 17, 2025 | €0.000402664056 | €0.000402664056 | €0.000402664056 | €0.000402664056 | €0 | €11,798 |
Feb 16, 2025 | €0.000402664056 | €0.000402664056 | €0.000402664056 | €0.000402664056 | €0 | €11,798 |
Feb 14, 2025 | €0.000474829948 | €0.000474829948 | €0.000400312586 | €0.000402664056 | €31 | €11,798 |
Feb 11, 2025 | €0.000548551238 | €0.000561258454 | €0.000529717966 | €0.000529717966 | €14 | €15,521 |
Feb 10, 2025 | €0.000667780021 | €0.000667780021 | €0.000548551238 | €0.000548551238 | €31 | €16,073 |
Feb 9, 2025 | €0.000667780021 | €0.000667780021 | €0.000667780021 | €0.000667780021 | €0 | €19,566 |
Feb 8, 2025 | €0.001166271641 | €0.001166271641 | €0.000667780021 | €0.000667780021 | €140 | €19,566 |
Feb 7, 2025 | €0.001134019652 | €0.002697564767 | €0.000978666433 | €0.001166271641 | €920 | €34,173 |
Feb 6, 2025 | €0.000553286219 | €0.001058073670 | €0.000553286219 | €0.001058073670 | €151 | €33,228 |
Feb 5, 2025 | €0.000553286219 | €0.000553286219 | €0.000553286219 | €0.000553286219 | €0 | €16,212 |
Feb 4, 2025 | €0.000496495089 | €0.000553286219 | €0.000496495089 | €0.000553286219 | €0 | €16,212 |
Feb 3, 2025 | €0.000496495089 | €0.000496495089 | €0.000496495089 | €0.000496495089 | €0 | €14,548 |
Feb 2, 2025 | €0.000585200197 | €0.000585200197 | €0.000496495089 | €0.000496495089 | €83 | €14,548 |
Feb 1, 2025 | €0.000855124679 | €0.000855124679 | €0.000585200197 | €0.000585200197 | €144 | €17,147 |
Jan 30, 2025 | €0.000509865879 | €0.000683459475 | €0.000509865879 | €0.000683459475 | €82 | €20,026 |
Jan 28, 2025 | €0.000525414553 | €0.000554548973 | €0.000509865879 | €0.000509865879 | €140 | €14,939 |
Jan 27, 2025 | €0.000557117411 | €0.000557117411 | €0.000458200183 | €0.000525414553 | €92 | €15,395 |
Jan 25, 2025 | €0.000882625135 | €0.000882625135 | €0.000557117411 | €0.000557117411 | €52 | €16,324 |
Jan 24, 2025 | €0.000965828429 | €0.001256890736 | €0.000882625135 | €0.000882625135 | €172 | €25,862 |
Jan 23, 2025 | €0.000870643222 | €0.000965828429 | €0.000870643222 | €0.000965828429 | €143 | €28,299 |
Jan 22, 2025 | €0.000392385642 | €0.001819462963 | €0.000392385642 | €0.000870643222 | €610 | €25,510 |
Jan 20, 2025 | €0.000392385642 | €0.000392385642 | €0.000392385642 | €0.000392385642 | €0 | €11,497 |
Jan 19, 2025 | €0.000392385642 | €0.000392385642 | €0.000392385642 | €0.000392385642 | €0 | €11,497 |
Jan 18, 2025 | €0.000412895094 | €0.000412895094 | €0.000392385642 | €0.000392385642 | €86 | €11,497 |
Jan 17, 2025 | €0.000412895094 | €0.000412895094 | €0.000412895094 | €0.000412895094 | €0 | €12,098 |
Jan 16, 2025 | €0.000559971383 | €0.000591123394 | €0.000412895094 | €0.000412895094 | €104 | €12,098 |
Jan 15, 2025 | €0.000559971383 | €0.000559971383 | €0.000559971383 | €0.000559971383 | €0 | €16,408 |
Jan 14, 2025 | €0.000757064225 | €0.000757064225 | €0.000559971383 | €0.000559971383 | €63 | €16,408 |
Jan 12, 2025 | €0.000496947210 | €0.000706647141 | €0.000496947210 | €0.000706647141 | €85 | €20,705 |
Jan 11, 2025 | €0.000453341575 | €0.000496947210 | €0.000453341575 | €0.000496947210 | €17 | €14,561 |
Jan 10, 2025 | €0.000462553449 | €0.000462553449 | €0.000453341575 | €0.000453341575 | €1 | €13,283 |
Jan 9, 2025 | €0.000511371600 | €0.000511371600 | €0.000462553449 | €0.000462553449 | €1 | €13,553 |
Jan 8, 2025 | €0.000511371600 | €0.000511371600 | €0.000511371600 | €0.000511371600 | €0 | €14,984 |
Jan 7, 2025 | €0.000568419976 | €0.000568419976 | €0.000511371600 | €0.000511371600 | €1 | €14,984 |
Jan 6, 2025 | €0.000971989830 | €0.001048804088 | €0.000568419976 | €0.000568419976 | €262 | €16,655 |
Jan 5, 2025 | €0.001260883915 | €0.001260883915 | €0.000971989830 | €0.000971989830 | €81 | €28,480 |
Jan 4, 2025 | €0.001165898561 | €0.001260883915 | €0.001165898561 | €0.001260883915 | €3 | €36,945 |
Jan 3, 2025 | €0.001441278306 | €0.001441278306 | €0.001034703722 | €0.001165898561 | €146 | €34,162 |
Jan 2, 2025 | €0.001409006150 | €0.001441278306 | €0.001409006150 | €0.001441278306 | €1 | €42,230 |
Jan 1, 2025 | €0.001586321875 | €0.001586321875 | €0.001409006150 | €0.001409006150 | €37 | €41,285 |
Dec 31, 2024 | €0.001616957664 | €0.001616957664 | €0.001543619101 | €0.001586321875 | €36 | €46,480 |
Dec 30, 2024 | €0.002000646488 | €0.002088546745 | €0.001616957664 | €0.001616957664 | €114 | €47,378 |
Dec 29, 2024 | €0.000882507597 | €0.002212432357 | €0.000882507597 | €0.002000646488 | €467 | €58,620 |
Dec 28, 2024 | €0.000857169493 | €0.000882507597 | €0.000857169493 | €0.000882507597 | €7 | €25,858 |
Dec 25, 2024 | €0.001859327164 | €0.001894692651 | €0.001859327164 | €0.001894692651 | €2 | €55,516 |
Dec 24, 2024 | €0.001869464945 | €0.001869464945 | €0.001859327164 | €0.001859327164 | €1 | €54,480 |
Dec 23, 2024 | €0.001869464945 | €0.001869464945 | €0.001869464945 | €0.001869464945 | €0 | €54,777 |
Dec 22, 2024 | €0.001869464945 | €0.001869464945 | €0.001869464945 | €0.001869464945 | €0 | €54,777 |
Dec 21, 2024 | €0.001908864937 | €0.001954735257 | €0.001869464945 | €0.001869464945 | €26 | €54,777 |
Dec 20, 2024 | €0.001747698990 | €0.001950066686 | €0.001747698990 | €0.001908864937 | €9 | €55,931 |
Dec 16, 2024 | €0.001534824140 | €0.001534824140 | €0.001393172989 | €0.001393172989 | €0 | €40,821 |
Dec 15, 2024 | €0.001534824140 | €0.001534824140 | €0.001534824140 | €0.001534824140 | €0 | €44,971 |
Dec 14, 2024 | €0.006584884543 | €0.006584884543 | €0.001423703499 | €0.001534824140 | €5,166 | €44,971 |
Dec 13, 2024 | €0.003243022713 | €0.008653609375 | €0.001838822505 | €0.006584884543 | €2,133 | €192,942 |
Dec 11, 2024 | €0.001444378741 | €0.002389643940 | €0.001444378741 | €0.002389643940 | €261 | €70,018 |
GuildFi prijstatistieken
Advanced chart
Technical analysis
Over GuildFi
Copy link to sectionHulpbronnen
Copy link to sectionWat is de GuildFi prijs vandaag?
Copy link to sectionDe GF prijs is momenteel €0.006950224517. De prijs van GuildFi is +35.88% over de afgelopen 30 dagen. U kunt de live GuildFi-grafiek gebruiken om de GF/EUR-prijs hierboven in realtime te volgen, of de GuildFi-waarde van vandaag vergelijken met prestaties uit het verleden met behulp van het GuildFi prijsgeschiedenistabblad bovenaan deze pagina.
Wat is het totale aanbod van GF?
Copy link to sectionHet circulerende aanbod bedraagt 29,300,717.91 GF, op een totaal maximaal aanbod van 1,000,000,000.00 GF.
Waar kan ik GuildFi kopen?
Copy link to sectionU kunt GuildFi kopen op een gecentraliseerde cryptocurrency exchange (CEX) of een gedecentraliseerde exchange (DEX), afhankelijk van de beschikbaarheid ervan. Een exchange is een marktplaats waar u zich kunt aanmelden, uw geld kunt storten en wat crypto kunt kopen, net zoals u zou doen met een aandelenhandelsplatform.
Onze gids over hoe en waar u buy GuildFi kunt gebruiken, legt stap voor stap precies uit hoe u aan de slag kunt gaan met een betrouwbare crypto exchange.
Bij de meeste crypto brokers kunt u de munten die u koopt op uw account bewaren. Mogelijk wilt u zich echter aanmelden voor een speciale crypto wallet voor wat extra veiligheid.
Zijn er andere manieren om in GuildFi investeren?
Copy link to sectionDe eenvoudigste manier om in GuildFi te investeren is door het direct te kopen. Een andere optie is echter om simpelweg een crypto-account te openen. Crypto-accounts lijken op gewone bankrekeningen en bieden u de mogelijkheid verschillende valuta’s op te slaan, betalingen te verzenden en te ontvangen, rente op spaargeld te verdienen en vrijelijk geld uit te geven met een creditcard.
U kunt ook meer in het algemeen in crypto beleggen via een cryptocurrency-ETF of een cryptofonds. Dit zijn financiële instrumenten die u blootstelling geven aan een groep toonaangevende cryptocurrencies, die meer geschikt zijn voor vermogende particulieren.
GuildFi