ChainGuardians (CGG)
ChainGuardians (CGG)
Cena ChainGuardians wynosi €0.002405067183, zmiana -11.93% w ciągu ostatnich 7 dni. Dowiedz się więcej o historii cen ChainGuardians, jego działaniu i sposobach inwestowania.
24h Zmiana | €0.000158982652 |
---|---|
24h Wysoki | €0.002414203811 |
24h Niski | €0.002166273971 |
Kapitalizacja rynkowa | €147.86K |
Wolumen handlowy (24h) | €46.80K |
Dominacja na rynku | - |
Pozycja na rynku | #2514 |
Podaż w obiegu | 61.48M |
Maksymalna podaż | 120M |
ChainGuardians rynki
# | Źródło | Pary | Cena | +2% Depth | -2% Depth | Wolumen | Uppdaterad |
---|---|---|---|---|---|---|---|
1 |
![]() |
CGG/USDT | €0.09 | €7,241.85 | €2,774.54 | 81,039 | Niedawno |
2 |
![]() |
CGG/WETH | €0.07 | - | - | 230 | Niedawno |
3 |
![]() |
CGG/BUSD | €0.08 | - | - | 7 | Niedawno |
4 |
![]() |
CGG/WBNB | €0.002756477044 | - | - | 66 | Niedawno |
5 |
![]() |
CGG/WBNB | €0.002485820519 | - | - | 11 | Niedawno |
6 |
![]() |
CGG/USDT | €0.002290058112 | €11.03 | €137.31 | 36,699 | Niedawno |
7 |
![]() |
CGG/ETH | €0.005979179222 | - | - | 0 | Niedawno |
8 |
![]() |
CGG/USDT | €0.004085473256 | - | - | 1,444 | Niedawno |
9 |
![]() |
USDC/CGG | €0.86 | - | - | 53 | Niedawno |
10 |
![]() |
CGG/USDT | €0.06 | €0.009243618442 | €0.009243618442 | 0 | Niedawno | Nie znaleziono danych | Nie znaleziono danych |
Historia cen ChainGuardians
Data | Otwarcie* | Wysoki | Niski | Zamknięcie** | Wolumen | Market Cap |
---|---|---|---|---|---|---|
kwi 14, 2025 | €0.002254636742 | €0.002536934599 | €0.002096332878 | €0.002193501750 | €47,650 | €134,853 |
kwi 13, 2025 | €0.002396157114 | €0.002545036283 | €0.002244939463 | €0.002254502599 | €50,531 | €138,603 |
kwi 5, 2025 | €0.002360103986 | €0.002877392709 | €0.002353634395 | €0.002617344548 | €3,260 | €160,910 |
kwi 3, 2025 | €0.002787111165 | €0.002875871493 | €0.002053946239 | €0.002192699271 | €3,168 | €134,803 |
kwi 1, 2025 | €0.003473230463 | €0.003582316571 | €0.002577907321 | €0.002582018333 | €2,014 | €158,738 |
mar 31, 2025 | €0.003639599260 | €0.003913759993 | €0.003394838731 | €0.003473230463 | €1,863 | €213,528 |
mar 30, 2025 | €0.003491701344 | €0.003766842893 | €0.003420398659 | €0.003639599260 | €1,273 | €223,756 |
mar 29, 2025 | €0.002226300901 | €0.003491803612 | €0.001804738327 | €0.003491712883 | €1,529 | €214,664 |
mar 28, 2025 | €0.004048808340 | €0.004048810838 | €0.002161542724 | €0.002226299587 | €1,499 | €136,869 |
mar 27, 2025 | €0.004057352694 | €0.004060230023 | €0.004031090526 | €0.004048808340 | €1,274 | €248,913 |
mar 26, 2025 | €0.004079789789 | €0.004081875614 | €0.004057352694 | €0.004057352694 | €1,273 | €249,439 |
mar 25, 2025 | €0.003955768421 | €0.004086104493 | €0.003955762176 | €0.004079789789 | €1,275 | €250,818 |
mar 24, 2025 | €0.004077799384 | €0.004077863121 | €0.003946733190 | €0.003955768421 | €1,292 | €243,194 |
mar 23, 2025 | €0.004070647252 | €0.004088054493 | €0.004070629770 | €0.004077799384 | €1,273 | €250,696 |
mar 22, 2025 | €0.004012365194 | €0.004070651235 | €0.004010835623 | €0.004070647252 | €1,279 | €250,256 |
mar 21, 2025 | €0.003762666265 | €0.004049797134 | €0.003746599531 | €0.004012365194 | €1,287 | €246,673 |
mar 19, 2025 | €0.003700180073 | €0.003745137652 | €0.003542155710 | €0.003743531460 | €1,391 | €230,146 |
mar 18, 2025 | €0.004083170722 | €0.004084168847 | €0.003699984577 | €0.003700182629 | €1,407 | €227,481 |
mar 17, 2025 | €0.003900337985 | €0.004084370964 | €0.003899254446 | €0.004083170722 | €1,273 | €251,026 |
mar 16, 2025 | €0.004045771374 | €0.004067571881 | €0.003885978318 | €0.003900337985 | €1,273 | €239,786 |
mar 15, 2025 | €0.003956430504 | €0.004045773411 | €0.003956411872 | €0.004045771388 | €1,274 | €248,727 |
mar 14, 2025 | €0.003744774070 | €0.003962940390 | €0.003722087343 | €0.003956457307 | €1,309 | €243,236 |
mar 13, 2025 | €0.002284120057 | €0.003745266262 | €0.002067321028 | €0.003744774070 | €1,406 | €230,222 |
mar 11, 2025 | €0.003491158039 | €0.003807975055 | €0.002330291612 | €0.003542013406 | €1,957 | €217,757 |
mar 9, 2025 | €0.003944998506 | €0.004081791309 | €0.003944773378 | €0.004081791309 | €1,272 | €250,941 |
mar 8, 2025 | €0.003972048153 | €0.004086362374 | €0.003944988729 | €0.003944998506 | €1,302 | €242,531 |
mar 7, 2025 | €0.003840744280 | €0.003974689189 | €0.003767211858 | €0.003972048153 | €1,272 | €244,194 |
mar 6, 2025 | €0.004000030693 | €0.004000244340 | €0.003763400850 | €0.003840744280 | €1,480 | €236,122 |
mar 5, 2025 | €0.003859772381 | €0.004068033013 | €0.003859638196 | €0.004000030693 | €1,348 | €245,915 |
mar 4, 2025 | €0.003548779250 | €0.003879957730 | €0.003548446483 | €0.003859772381 | €1,539 | €237,292 |
mar 3, 2025 | €0.003811973204 | €0.003812228242 | €0.003471215080 | €0.003548779250 | €2,063 | €218,173 |
mar 2, 2025 | €0.004012941253 | €0.004031462266 | €0.003701493327 | €0.003811973204 | €1,831 | €234,353 |
mar 1, 2025 | €0.003639405514 | €0.004067136217 | €0.003632257947 | €0.004012942159 | €1,322 | €246,709 |
lut 27, 2025 | €0.004080957272 | €0.004082513978 | €0.003872888461 | €0.003874321464 | €1,427 | €238,186 |
lut 26, 2025 | €0.002716260390 | €0.004081262383 | €0.002715267299 | €0.004080957272 | €1,277 | €250,890 |
lut 24, 2025 | €0.004041657849 | €0.004041884016 | €0.003802380991 | €0.003879034216 | €1,537 | €238,476 |
lut 23, 2025 | €0.003877542487 | €0.004041724811 | €0.003877480823 | €0.004041657849 | €1,373 | €248,474 |
lut 22, 2025 | €0.003977611112 | €0.004048864964 | €0.003877010116 | €0.003877542487 | €1,429 | €238,384 |
lut 20, 2025 | €0.004043777279 | €0.004043833211 | €0.003604779131 | €0.003726376422 | €1,805 | €229,091 |
lut 19, 2025 | €0.003954031117 | €0.004067099947 | €0.003953786163 | €0.004043785943 | €1,305 | €248,605 |
lut 18, 2025 | €0.004073292980 | €0.004085054639 | €0.003954031117 | €0.003954031117 | €1,377 | €243,087 |
lut 17, 2025 | €0.004048888265 | €0.004077091858 | €0.004037787894 | €0.004073292980 | €1,284 | €250,419 |
lut 16, 2025 | €0.003974714395 | €0.004083611137 | €0.003974695482 | €0.004048888265 | €1,308 | €248,918 |
lut 14, 2025 | €0.003644589178 | €0.004074730776 | €0.003644466998 | €0.003847224700 | €1,603 | €236,520 |
lut 13, 2025 | €0.003779573505 | €0.003804435789 | €0.002955505533 | €0.003644489728 | €1,885 | €224,057 |
lut 11, 2025 | €0.003505046972 | €0.003928050969 | €0.003479332979 | €0.003927541332 | €1,448 | €241,458 |
lut 10, 2025 | €0.003582671931 | €0.004007940568 | €0.003014768692 | €0.003504898300 | €5,996 | €215,475 |
lut 9, 2025 | €0.004150416998 | €0.004185476686 | €0.003221347864 | €0.003582915852 | €658 | €220,271 |
lut 8, 2025 | €0.003368586121 | €0.004722258700 | €0.003252643202 | €0.004150398167 | €1,365 | €255,159 |
lut 7, 2025 | €0.003669965043 | €0.004374299337 | €0.003312759391 | €0.003368586121 | €1,018 | €207,095 |
lut 6, 2025 | €0.003920682915 | €0.004188600863 | €0.003385506668 | €0.003669940774 | €1,252 | €225,621 |
lut 5, 2025 | €0.003564070563 | €0.004036878283 | €0.003280796446 | €0.003920682915 | €2,666 | €241,037 |
lut 4, 2025 | €0.004170952002 | €0.004393296608 | €0.003561297028 | €0.003564070563 | €857 | €219,113 |
lut 3, 2025 | €0.004447254913 | €0.004467046728 | €0.004107421597 | €0.004170952002 | €1,295 | €256,423 |
lut 2, 2025 | €0.004987194377 | €0.004988203466 | €0.004432567105 | €0.004447254913 | €1,086 | €273,409 |
lut 1, 2025 | €0.004667881389 | €0.005079838933 | €0.004667003181 | €0.004987194377 | €597 | €306,604 |
sty 31, 2025 | €0.004444520462 | €0.004909968004 | €0.004298184028 | €0.004668163424 | €440 | €286,990 |
sty 30, 2025 | €0.004306530131 | €0.004861284234 | €0.004190114664 | €0.004444520462 | €4,561 | €273,241 |
sty 29, 2025 | €0.004455031042 | €0.005132309430 | €0.004184709520 | €0.004306185781 | €994 | €264,737 |
sty 28, 2025 | €0.005618548434 | €0.005619065525 | €0.004328732209 | €0.004455031042 | €1,171 | €273,887 |
sty 27, 2025 | €0.005051052742 | €0.005627641757 | €0.004303124940 | €0.005618548434 | €13,608 | €345,418 |
sty 26, 2025 | €0.005327832812 | €0.006238780812 | €0.004694616786 | €0.005051052742 | €10,910 | €310,530 |
sty 25, 2025 | €0.005506216804 | €0.005688999431 | €0.005327570087 | €0.005327570087 | €219 | €327,529 |
sty 24, 2025 | €0.005756692301 | €0.005834336406 | €0.005335156948 | €0.005506216804 | €3,093 | €338,512 |
sty 23, 2025 | €0.005815716227 | €0.005947415129 | €0.005599380771 | €0.005756648527 | €424 | €353,911 |
sty 20, 2025 | €0.006404826070 | €0.007688166535 | €0.005337317342 | €0.006223564045 | €9,425 | €382,614 |
sty 17, 2025 | €0.006621339560 | €0.007168369102 | €0.005655263509 | €0.006621257628 | €6,461 | €407,063 |
sty 16, 2025 | €0.007340253857 | €0.007474032873 | €0.006138670359 | €0.006621339560 | €2,889 | €407,068 |
sty 15, 2025 | €0.007465999150 | €0.007526011566 | €0.007090692647 | €0.007340176397 | €1,528 | €451,261 |
sty 14, 2025 | €0.008530344145 | €0.009352837187 | €0.007055191996 | €0.007465999150 | €7,259 | €458,996 |
sty 13, 2025 | €0.007927359301 | €0.008534751615 | €0.006547301644 | €0.008530344145 | €1,686 | €524,430 |
sty 12, 2025 | €0.007487628052 | €0.01091 | €0.007071161275 | €0.007927359301 | €10,285 | €487,360 |
sty 11, 2025 | €0.007418003830 | €0.007764550548 | €0.007125250375 | €0.007487628052 | €745 | €460,326 |
sty 10, 2025 | €0.007824156710 | €0.007862111287 | €0.006780011646 | €0.007418003830 | €4,696 | €456,046 |
sty 9, 2025 | €0.007761623312 | €0.007831182815 | €0.007629037589 | €0.007824156710 | €679 | €481,015 |
sty 8, 2025 | €0.008278750389 | €0.008279863768 | €0.007701401562 | €0.007761623312 | €527 | €477,171 |
sty 7, 2025 | €0.008680056982 | €0.008682226761 | €0.007946266536 | €0.008278750389 | €1,080 | €508,963 |
sty 3, 2025 | €0.008550093007 | €0.009442410797 | €0.007821553114 | €0.008688326014 | €1,306 | €534,143 |
sty 1, 2025 | €0.008341246261 | €0.008753888352 | €0.008206371355 | €0.008207594972 | €1,705 | €504,588 |
gru 30, 2024 | €0.01049 | €0.01056 | €0.008775487997 | €0.009203492427 | €6,233 | €565,814 |
gru 28, 2024 | €0.01067 | €0.01233 | €0.01018 | €0.01018 | €3,863 | €626,098 |
gru 27, 2024 | €0.01075 | €0.01276 | €0.009959863717 | €0.01067 | €4,768 | €655,959 |
gru 26, 2024 | €0.01114 | €0.01369 | €0.01006 | €0.01075 | €4,903 | €661,120 |
gru 25, 2024 | €0.01117 | €0.01296 | €0.01056 | €0.01114 | €3,186 | €684,658 |
gru 23, 2024 | €0.01088 | €0.01145 | €0.01082 | €0.01145 | €414 | €703,819 |
gru 22, 2024 | €0.01132 | €0.01181 | €0.01068 | €0.01088 | €2,529 | €668,702 |
gru 20, 2024 | €0.01369 | €0.01377 | €0.01175 | €0.01217 | €2,584 | €748,324 |
gru 18, 2024 | €0.01504 | €0.01504 | €0.01291 | €0.01378 | €2,491 | €846,954 |
gru 15, 2024 | €0.01624 | €0.02180 | €0.01462 | €0.01534 | €8,586 | €943,059 |
gru 12, 2024 | €0.01636 | €0.01869 | €0.01512 | €0.01522 | €9,509 | €935,924 |
gru 11, 2024 | €0.01743 | €0.01745 | €0.01587 | €0.01636 | €4,736 | €1,005,641 |
gru 8, 2024 | €0.02140 | €0.02970 | €0.01945 | €0.02257 | €169,009 | €1,387,835 |
gru 7, 2024 | €0.009217220072 | €0.02095 | €0.009214400004 | €0.01814 | €69,957 | €1,115,161 |
gru 6, 2024 | €0.008816565103 | €0.009610907152 | €0.008816565103 | €0.009217220072 | €4,149 | €566,658 |
gru 5, 2024 | €0.01001 | €0.01002 | €0.008822458927 | €0.008837360182 | €6,521 | €543,305 |
gru 4, 2024 | €0.009624827644 | €0.01018 | €0.009521285368 | €0.01001 | €3,974 | €615,601 |
gru 3, 2024 | €0.009836933306 | €0.01035 | €0.009573367421 | €0.009624827644 | €6,382 | €591,717 |
lis 30, 2024 | €0.009298297946 | €0.01077 | €0.008784992887 | €0.009567628508 | €8,983 | €588,201 |
lis 29, 2024 | €0.01010 | €0.01011 | €0.009260075350 | €0.009298297946 | €1,550 | €571,643 |
lis 28, 2024 | €0.009514246512 | €0.01012 | €0.009229476928 | €0.01010 | €766 | €621,039 |
Statystyki cen ChainGuardians
Advanced chart
Technical analysis
Informacje o ChainGuardians
Copy link to sectionZasoby
Copy link to sectionJaka jest dzisiejsza cena ChainGuardians?
Copy link to sectionCena CGG wynosi obecnie €0.002405067183. Cena ChainGuardians wynosi -40.46% z ostatnich 30 dni. Możesz skorzystać z aktualnego wykresu ChainGuardians, aby śledzić cenę CGG/PLN w czasie rzeczywistym powyżej lub porównać dzisiejszą wartość ChainGuardians z jej przeszłymi wynikami, korzystając z zakładki historii cen ChainGuardians u góry tej strony.
Jaka jest całkowita podaż CGG?
Copy link to sectionDostępna ilość krążących to 61,478,209.00 CGG, z całkowitej maksymalnej podaży wynoszącej 120,000,000.00 CGG.
Gdzie mogę kupić ChainGuardians?
Copy link to sectionMożesz kupić ChainGuardians 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 ChainGuardians 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 ChainGuardians?
Copy link to sectionNajprostszym sposobem inwestycji w ChainGuardians 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.
ChainGuardians