GuildFi (GF)
GuildFi (GF)
Cena GuildFi wynosi €0.004209105760, zmiana +72.19% w ciągu ostatnich 7 dni. Dowiedz się więcej o historii cen GuildFi, jego działaniu i sposobach inwestowania.
24h Zmiana | -€0.000188228741 |
---|---|
24h Wysoki | €0.004478138997 |
24h Niski | €0.004050031709 |
Kapitalizacja rynkowa | €123.33K |
Wolumen handlowy (24h) | €8.82 |
Dominacja na rynku | - |
Pozycja na rynku | #2572 |
Podaż w obiegu | 29.30M |
Maksymalna podaż | 1B |
GuildFi rynki
# | Źródło | Pary | Cena | +2% Depth | -2% Depth | Wolumen | Uppdaterad |
---|---|---|---|---|---|---|---|
1 |
![]() |
GF/WETH | €0.005086140420 | - | - | 280 | Niedawno |
2 |
![]() |
GF/USDT | €0.33 | €12,732.30 | €15,278.36 | 1,378,483 | Niedawno |
3 |
![]() |
GF/USDT | €0.34 | €0.19 | €0.19 | 0 | Niedawno |
4 |
![]() |
GF/USDT | €0.04 | €257.90 | €807.68 | 781 | Niedawno |
5 |
![]() |
GF/ETH | €0.43 | - | - | 0 | Niedawno |
6 |
![]() |
GF/USDT | €0.34 | €5.80 | €13.54 | 0 | Niedawno |
7 |
![]() |
GF/USDT | €0.05 | €2,256.21 | €2,316.92 | 9,239 | Niedawno |
8 |
![]() |
GF/THB | €0.35 | €2,918.07 | €20,390.34 | 1,367,537 | Niedawno |
9 |
![]() |
GF/USDT | €0.38 | €299.62 | €41.70 | 214,419 | Niedawno |
10 |
![]() |
GF/USDT | €0.35 | - | - | 63 | Niedawno |
1 |
![]() |
GF/USDT | €0.31 | - | - | 14,044 | Niedawno | Nie znaleziono danych |
Historia cen GuildFi
Data | Otwarcie* | Wysoki | Niski | Zamknięcie** | Wolumen | Market Cap |
---|---|---|---|---|---|---|
kwi 14, 2025 | €0.005899059283 | €0.005901158093 | €0.004322023857 | €0.004478138997 | €0 | €131,213 |
kwi 6, 2025 | €0.003522178117 | €0.003522178117 | €0.001978308643 | €0.002914307397 | €151 | €85,391 |
kwi 5, 2025 | €0.002561590055 | €0.003523577947 | €0.002527974699 | €0.003522178117 | €0 | €103,202 |
kwi 4, 2025 | €0.002860500636 | €0.003181111057 | €0.002557503143 | €0.002561590055 | €30 | €75,056 |
kwi 3, 2025 | €0.002531304303 | €0.002642755190 | €0.002531303493 | €0.002641741789 | €0 | €77,405 |
kwi 2, 2025 | €0.001994282419 | €0.002534361473 | €0.001931553829 | €0.002531304303 | €0 | €74,169 |
kwi 1, 2025 | €0.004163971375 | €0.004164042807 | €0.001264739346 | €0.001994282419 | €5 | €58,434 |
mar 31, 2025 | €0.003957514740 | €0.004163971375 | €0.003957514740 | €0.004163971375 | €3 | €122,007 |
mar 30, 2025 | €0.002421637546 | €0.004078062662 | €0.002421375206 | €0.003957514740 | €383 | €115,958 |
mar 29, 2025 | €0.005726730744 | €0.005801101858 | €0.001918834701 | €0.002421637546 | €5 | €70,956 |
mar 28, 2025 | €0.005042111693 | €0.005731547243 | €0.004512602394 | €0.005726730744 | €163 | €167,797 |
mar 27, 2025 | €0.005167057538 | €0.005167211170 | €0.005042111693 | €0.005042111693 | €0 | €147,738 |
mar 25, 2025 | €0.005398896062 | €0.006068519459 | €0.005393733744 | €0.005579506187 | €169 | €163,484 |
mar 23, 2025 | €0.004970281426 | €0.004970610570 | €0.004453241255 | €0.004692314849 | €2 | €137,488 |
mar 22, 2025 | €0.004391782842 | €0.004970281426 | €0.004376583951 | €0.004970281426 | €7 | €145,633 |
mar 21, 2025 | €0.005182062825 | €0.005501558582 | €0.004256092663 | €0.004391782842 | €277 | €128,682 |
mar 20, 2025 | €0.004763617709 | €0.005192373024 | €0.004757616731 | €0.005182062825 | €101 | €151,838 |
mar 18, 2025 | €0.003337081434 | €0.004683222239 | €0.003271183825 | €0.004678117883 | €1 | €137,072 |
mar 17, 2025 | €0.003144658873 | €0.004316576234 | €0.002936851721 | €0.003337081434 | €3 | €97,779 |
mar 16, 2025 | €0.005930095101 | €0.005939234359 | €0.002947271598 | €0.003144658873 | €101 | €92,141 |
mar 15, 2025 | €0.003772477956 | €0.006296483641 | €0.003772471843 | €0.005930095101 | €384 | €173,756 |
mar 14, 2025 | €0.002797345868 | €0.003811207136 | €0.002791831234 | €0.003772477956 | €1 | €110,536 |
mar 13, 2025 | €0.003188018588 | €0.003431437274 | €0.002797333804 | €0.002797345868 | €1 | €81,964 |
mar 12, 2025 | €0.002839206685 | €0.003623347497 | €0.002409593982 | €0.003188018588 | €30 | €93,411 |
mar 11, 2025 | €0.001320585551 | €0.002982559301 | €0.001320297848 | €0.002839206685 | €4 | €83,191 |
mar 10, 2025 | €0.001505774454 | €0.001570198135 | €0.001229334800 | €0.001320585551 | €1 | €38,694 |
mar 8, 2025 | €0.002227335920 | €0.002291061940 | €0.002181053424 | €0.002241195062 | €0 | €65,669 |
mar 7, 2025 | €0.002240322264 | €0.002247807516 | €0.002170924502 | €0.002227335920 | €1 | €65,263 |
mar 6, 2025 | €0.002241276592 | €0.002474468132 | €0.002228026434 | €0.002240322264 | €0 | €65,643 |
mar 5, 2025 | €0.001518632537 | €0.005023176817 | €0.001388921922 | €0.002241276592 | €20 | €65,671 |
mar 3, 2025 | €0.001397905977 | €0.005416947435 | €0.001397905977 | €0.003320039011 | €3,296 | €97,280 |
mar 2, 2025 | €0.000806153957 | €0.001397905977 | €0.000806153957 | €0.001397905977 | €99 | €40,960 |
mar 1, 2025 | €0.000960798179 | €0.000960798179 | €0.000806153957 | €0.000806153957 | €42 | €23,621 |
lut 28, 2025 | €0.000960798179 | €0.000960798179 | €0.000960798179 | €0.000960798179 | €0 | €28,152 |
lut 25, 2025 | €0.000959013092 | €0.000959013092 | €0.000857770083 | €0.000922892052 | €28 | €27,041 |
lut 24, 2025 | €0.000959013092 | €0.000959013092 | €0.000959013092 | €0.000959013092 | €0 | €28,100 |
lut 23, 2025 | €0.000728458634 | €0.001321197824 | €0.000728458634 | €0.000959013092 | €212 | €28,100 |
lut 22, 2025 | €0.000605304204 | €0.000728458634 | €0.000605304204 | €0.000728458634 | €39 | €21,344 |
lut 21, 2025 | €0.000595277803 | €0.000595277803 | €0.000595277803 | €0.000595277803 | €0 | €17,442 |
lut 20, 2025 | €0.000517242801 | €0.000595277803 | €0.000517242801 | €0.000595277803 | €17 | €17,442 |
lut 18, 2025 | €0.000403718150 | €0.000517242801 | €0.000403718150 | €0.000517242801 | €38 | €15,156 |
lut 17, 2025 | €0.000403718150 | €0.000403718150 | €0.000403718150 | €0.000403718150 | €0 | €11,829 |
lut 16, 2025 | €0.000403718150 | €0.000403718150 | €0.000403718150 | €0.000403718150 | €0 | €11,829 |
lut 14, 2025 | €0.000476072958 | €0.000476072958 | €0.000401360525 | €0.000403718150 | €31 | €11,829 |
lut 11, 2025 | €0.000549987236 | €0.000562727717 | €0.000531104662 | €0.000531104662 | €14 | €15,562 |
lut 10, 2025 | €0.000669528136 | €0.000669528136 | €0.000549987236 | €0.000549987236 | €31 | €16,115 |
lut 9, 2025 | €0.000669528136 | €0.000669528136 | €0.000669528136 | €0.000669528136 | €0 | €19,618 |
lut 8, 2025 | €0.001169324708 | €0.001169324708 | €0.000669528136 | €0.000669528136 | €140 | €19,618 |
lut 7, 2025 | €0.001136988290 | €0.002704626455 | €0.000981228387 | €0.001169324708 | €923 | €34,262 |
lut 6, 2025 | €0.000554734612 | €0.001060843496 | €0.000554734612 | €0.001060843496 | €151 | €33,315 |
lut 5, 2025 | €0.000554734612 | €0.000554734612 | €0.000554734612 | €0.000554734612 | €0 | €16,254 |
lut 4, 2025 | €0.000497794815 | €0.000554734612 | €0.000497794815 | €0.000554734612 | €0 | €16,254 |
lut 3, 2025 | €0.000497794815 | €0.000497794815 | €0.000497794815 | €0.000497794815 | €0 | €14,586 |
lut 2, 2025 | €0.000586732135 | €0.000586732135 | €0.000497794815 | €0.000497794815 | €83 | €14,586 |
lut 1, 2025 | €0.000857363225 | €0.000857363225 | €0.000586732135 | €0.000586732135 | €144 | €17,192 |
sty 30, 2025 | €0.000511200606 | €0.000685248636 | €0.000511200606 | €0.000685248636 | €82 | €20,078 |
sty 28, 2025 | €0.000526789984 | €0.000556000672 | €0.000511200606 | €0.000511200606 | €140 | €14,979 |
sty 27, 2025 | €0.000558575834 | €0.000558575834 | €0.000459399660 | €0.000526789984 | €93 | €15,435 |
sty 25, 2025 | €0.000884935672 | €0.000884935672 | €0.000558575834 | €0.000558575834 | €52 | €16,367 |
sty 24, 2025 | €0.000968356776 | €0.001260181026 | €0.000884935672 | €0.000884935672 | €172 | €25,929 |
sty 23, 2025 | €0.000872922392 | €0.000968356776 | €0.000872922392 | €0.000968356776 | €143 | €28,374 |
sty 22, 2025 | €0.000393412829 | €0.001824225955 | €0.000393412829 | €0.000872922392 | €612 | €25,577 |
sty 20, 2025 | €0.000393412829 | €0.000393412829 | €0.000393412829 | €0.000393412829 | €0 | €11,527 |
sty 19, 2025 | €0.000393412829 | €0.000393412829 | €0.000393412829 | €0.000393412829 | €0 | €11,527 |
sty 18, 2025 | €0.000413975971 | €0.000413975971 | €0.000393412829 | €0.000393412829 | €86 | €11,527 |
sty 17, 2025 | €0.000413975971 | €0.000413975971 | €0.000413975971 | €0.000413975971 | €0 | €12,130 |
sty 16, 2025 | €0.000561437276 | €0.000592670838 | €0.000413975971 | €0.000413975971 | €104 | €12,130 |
sty 15, 2025 | €0.000561437276 | €0.000561437276 | €0.000561437276 | €0.000561437276 | €0 | €16,451 |
sty 14, 2025 | €0.000759046068 | €0.000759046068 | €0.000561437276 | €0.000561437276 | €63 | €16,451 |
sty 12, 2025 | €0.000498248119 | €0.000708497003 | €0.000498248119 | €0.000708497003 | €85 | €20,759 |
sty 11, 2025 | €0.000454528333 | €0.000498248119 | €0.000454528333 | €0.000498248119 | €17 | €14,599 |
sty 10, 2025 | €0.000463764322 | €0.000463764322 | €0.000454528333 | €0.000454528333 | €1 | €13,318 |
sty 9, 2025 | €0.000512710269 | €0.000512710269 | €0.000463764322 | €0.000463764322 | €1 | €13,589 |
sty 8, 2025 | €0.000512710269 | €0.000512710269 | €0.000512710269 | €0.000512710269 | €0 | €15,023 |
sty 7, 2025 | €0.000569907987 | €0.000569907987 | €0.000512710269 | €0.000512710269 | €1 | €15,023 |
sty 6, 2025 | €0.000974534306 | €0.001051549649 | €0.000569907987 | €0.000569907987 | €263 | €16,699 |
sty 5, 2025 | €0.001264184658 | €0.001264184658 | €0.000974534306 | €0.000974534306 | €81 | €28,555 |
sty 4, 2025 | €0.001168950652 | €0.001264184658 | €0.001168950652 | €0.001264184658 | €3 | €37,042 |
sty 3, 2025 | €0.001445051285 | €0.001445051285 | €0.001037412370 | €0.001168950652 | €146 | €34,251 |
sty 2, 2025 | €0.001412694647 | €0.001445051285 | €0.001412694647 | €0.001445051285 | €1 | €42,341 |
sty 1, 2025 | €0.001590474550 | €0.001590474550 | €0.001412694647 | €0.001412694647 | €37 | €41,393 |
gru 31, 2024 | €0.001621190538 | €0.001621190538 | €0.001547659989 | €0.001590474550 | €36 | €46,602 |
gru 30, 2024 | €0.002005883783 | €0.002094014145 | €0.001621190538 | €0.001621190538 | €114 | €47,502 |
gru 29, 2024 | €0.000884817826 | €0.002218224065 | €0.000884817826 | €0.002005883783 | €468 | €58,774 |
gru 28, 2024 | €0.000859413392 | €0.000884817826 | €0.000859413392 | €0.000884817826 | €7 | €25,926 |
gru 25, 2024 | €0.001864194513 | €0.001899652579 | €0.001864194513 | €0.001899652579 | €2 | €55,661 |
gru 24, 2024 | €0.001874358833 | €0.001874358833 | €0.001864194513 | €0.001864194513 | €1 | €54,622 |
gru 23, 2024 | €0.001874358833 | €0.001874358833 | €0.001874358833 | €0.001874358833 | €0 | €54,920 |
gru 22, 2024 | €0.001874358833 | €0.001874358833 | €0.001874358833 | €0.001874358833 | €0 | €54,920 |
gru 21, 2024 | €0.001913861966 | €0.001959852365 | €0.001874358833 | €0.001874358833 | €26 | €54,920 |
gru 20, 2024 | €0.001752274118 | €0.001955171573 | €0.001752274118 | €0.001913861966 | €9 | €56,078 |
gru 16, 2024 | €0.001538842005 | €0.001538842005 | €0.001396820039 | €0.001396820039 | €0 | €40,928 |
gru 15, 2024 | €0.001538842005 | €0.001538842005 | €0.001538842005 | €0.001538842005 | €0 | €45,089 |
gru 14, 2024 | €0.006602122460 | €0.006602122460 | €0.001427430471 | €0.001538842005 | €5,179 | €45,089 |
gru 13, 2024 | €0.003251512301 | €0.008676262803 | €0.001843636176 | €0.006602122460 | €2,138 | €193,447 |
gru 11, 2024 | €0.001448159837 | €0.002395899552 | €0.001448159837 | €0.002395899552 | €262 | €70,202 |
gru 10, 2024 | €0.001364364098 | €0.001364364098 | €0.001364364098 | €0.001364364098 | €0 | €39,977 |
gru 9, 2024 | €0.001336476629 | €0.001364364098 | €0.001336476629 | €0.001364364098 | €37 | €39,977 |
gru 8, 2024 | €0.000586751064 | €0.001326462535 | €0.000586751064 | €0.001245219389 | €250 | €36,486 |
gru 7, 2024 | €0.002265266904 | €0.002265266904 | €0.001160436842 | €0.001160436842 | €431 | €34,002 |
Statystyki cen GuildFi
Advanced chart
Technical analysis
Informacje o GuildFi
Copy link to sectionZasoby
Copy link to sectionJaka jest dzisiejsza cena GuildFi?
Copy link to sectionCena GF wynosi obecnie €0.004209105760. Cena GuildFi wynosi +42.78% z ostatnich 30 dni. Możesz skorzystać z aktualnego wykresu GuildFi, aby śledzić cenę GF/PLN w czasie rzeczywistym powyżej lub porównać dzisiejszą wartość GuildFi z jej przeszłymi wynikami, korzystając z zakładki historii cen GuildFi u góry tej strony.
Jaka jest całkowita podaż GF?
Copy link to sectionDostępna ilość krążących to 29,300,717.91 GF, z całkowitej maksymalnej podaży wynoszącej 1,000,000,000.00 GF.
Gdzie mogę kupić GuildFi?
Copy link to sectionMożesz kupić GuildFi na scentralizowanej giełdzie kryptowalut (CEX) lub zdecentralizowanej giełdzie (DEX), w zależności od jej dostępności. Giełda to rynek, na którym możesz się zarejestrować, wpłacić pieniądze i kupić kryptowalutę, tak samo jak w przypadku platformy handlu akcjami.
Nasz przewodnik jak i gdzie buy GuildFi wyjaśnia dokładnie krok po kroku, jak rozpocząć korzystanie z niezawodnej giełdy kryptowalut lub za pośrednictwem jednej z najpopularniejszych zdecentralizowanych giełd.
Większość brokerzy kryptowalut pozwala zachować zakupione monety na swoim koncie. Możesz jednak zarejestrować dedykowany portfel kryptowalutowy, aby uzyskać dodatkowe bezpieczeństwo.
Czy są inne sposoby inwestowania w GuildFi?
Copy link to sectionNajprostszym sposobem inwestycji w GuildFi jest zakup go od razu. Jednak inną opcją jest po prostu otwarcie konta krypto. Konta kryptowalutowy przypominają zwykłe konta bankowe i umożliwiają przechowywanie różnych walut, wysyłanie i odbieranie płatności, zarabianie odsetek od oszczędności i swobodne wydawanie pieniędzy za pomocą karty kredytowej.
Możesz także inwestować w kryptowaluty bardziej ogólnie poprzez kryptowalutowy ETF lub fundusz krypto. Są to instrumenty finansowe, które zapewniają ekspozycję na grupę wiodących kryptowalut, bardziej dostosowanych do zamożnych osób.
GuildFi