Guardian (GUARD)
Guardian (GUARD)
Cena Guardian wynosi €0.06, zmiana -2.69% w ciągu ostatnich 7 dni. Dowiedz się więcej o historii cen Guardian, jego działaniu i sposobach inwestowania.
24h Zmiana | €0.000031408767 |
---|---|
24h Wysoki | €0.05 |
24h Niski | €0.05 |
Kapitalizacja rynkowa | - |
Wolumen handlowy (24h) | €334.53 |
Dominacja na rynku | - |
Pozycja na rynku | #5725 |
Podaż w obiegu | - |
Maksymalna podaż | 50M |
Guardian rynki
# | Źródło | Pary | Cena | +2% Depth | -2% Depth | Wolumen | Uppdaterad |
---|---|---|---|---|---|---|---|
1 |
![]() |
WBNB/GUARD | €514.07 | - | - | 353 | Niedawno |
2 |
![]() |
WETH/GUARD | €1,608.49 | - | - | 300 | Niedawno |
3 |
![]() |
BUSD/GUARD | €0.88 | - | - | 158 | Niedawno |
4 |
![]() |
WMATIC/GUARD | €0.72 | - | - | 16,009 | Niedawno |
5 |
![]() |
WBNB/GUARD | €513.49 | - | - | 14 | Niedawno |
6 |
![]() |
USDT/GUARD | €0.87 | - | - | 36 | Niedawno |
7 |
![]() |
WETH/GUARD | €1,592.60 | - | - | 12 | Niedawno |
8 |
![]() |
WBNB/GUARD | €189.84 | - | - | 25 | Niedawno |
9 |
![]() |
BUSD/GUARD | €0.88 | - | - | 9,951 | Niedawno |
10 |
![]() |
WBNB/GUARD | €193.04 | - | - | 59 | Niedawno | Nie znaleziono danych | Nie znaleziono danych |
Historia cen Guardian
Data | Otwarcie* | Wysoki | Niski | Zamknięcie** | Wolumen | Market Cap |
---|---|---|---|---|---|---|
kwi 14, 2025 | €0.05641 | €0.05682 | €0.05641 | €0.05668 | €0 | €0 |
kwi 13, 2025 | €0.05677 | €0.05677 | €0.05641 | €0.05641 | €0 | €0 |
kwi 6, 2025 | €0.05930 | €0.05930 | €0.05881 | €0.05913 | €2,734 | €0 |
kwi 5, 2025 | €0.05973 | €0.05973 | €0.05930 | €0.05930 | €0 | €0 |
kwi 4, 2025 | €0.05966 | €0.05976 | €0.05934 | €0.05973 | €0 | €0 |
kwi 2, 2025 | €0.05971 | €0.05995 | €0.05936 | €0.05964 | €1,446 | €0 |
kwi 1, 2025 | €0.05974 | €0.06004 | €0.05949 | €0.05971 | €1,176 | €0 |
mar 31, 2025 | €0.06010 | €0.06023 | €0.05952 | €0.05974 | €0 | €0 |
mar 29, 2025 | €0.05993 | €0.06017 | €0.05951 | €0.05995 | €0 | €0 |
mar 28, 2025 | €0.06025 | €0.06032 | €0.05977 | €0.05993 | €1,082 | €0 |
mar 27, 2025 | €0.05993 | €0.06051 | €0.05993 | €0.06025 | €1,159 | €0 |
mar 26, 2025 | €0.06012 | €0.06042 | €0.05991 | €0.05993 | €17 | €0 |
mar 25, 2025 | €0.05992 | €0.06056 | €0.05991 | €0.06012 | €0 | €0 |
mar 24, 2025 | €0.05998 | €0.06028 | €0.05979 | €0.05992 | €0 | €0 |
mar 22, 2025 | €0.06092 | €0.06115 | €0.06068 | €0.06115 | €1,246 | €0 |
mar 21, 2025 | €0.06105 | €0.06116 | €0.06082 | €0.06092 | €0 | €0 |
mar 20, 2025 | €0.06087 | €0.06114 | €0.06058 | €0.06105 | €0 | €0 |
mar 18, 2025 | €0.06125 | €0.06152 | €0.06093 | €0.06102 | €1,740 | €0 |
mar 16, 2025 | €0.06119 | €0.06122 | €0.06055 | €0.06078 | €2,056 | €0 |
mar 15, 2025 | €0.06075 | €0.06119 | €0.06074 | €0.06119 | €0 | €0 |
mar 14, 2025 | €0.06070 | €0.06092 | €0.06042 | €0.06075 | €0 | €0 |
mar 12, 2025 | €0.05989 | €0.06065 | €0.05977 | €0.06040 | €2,640 | €0 |
mar 11, 2025 | €0.06007 | €0.06044 | €0.05968 | €0.05989 | €4,879 | €0 |
mar 9, 2025 | €0.06221 | €0.06221 | €0.06043 | €0.06043 | €2,349 | €0 |
mar 8, 2025 | €0.06245 | €0.06274 | €0.06220 | €0.06221 | €1,600 | €0 |
mar 7, 2025 | €0.06258 | €0.06290 | €0.06224 | €0.06245 | €0 | €0 |
mar 6, 2025 | €0.06411 | €0.06426 | €0.06228 | €0.06258 | €11,322 | €0 |
mar 5, 2025 | €0.06382 | €0.06428 | €0.06378 | €0.06411 | €1,618 | €0 |
mar 4, 2025 | €0.06337 | €0.06385 | €0.06281 | €0.06382 | €7,910 | €0 |
mar 3, 2025 | €0.06419 | €0.06419 | €0.06292 | €0.06337 | €4,682 | €0 |
mar 2, 2025 | €0.06401 | €0.06436 | €0.06368 | €0.06419 | €2,973 | €0 |
mar 1, 2025 | €0.06372 | €0.06416 | €0.06372 | €0.06401 | €2,114 | €0 |
lut 28, 2025 | €0.06438 | €0.06438 | €0.06327 | €0.06372 | €6,472 | €0 |
lut 27, 2025 | €0.06428 | €0.06462 | €0.06397 | €0.06438 | €2,237 | €0 |
lut 26, 2025 | €0.06478 | €0.06505 | €0.06401 | €0.06428 | €4,121 | €0 |
lut 25, 2025 | €0.06493 | €0.06504 | €0.06403 | €0.06478 | €7,104 | €0 |
lut 24, 2025 | €0.06658 | €0.06697 | €0.06470 | €0.06493 | €11,660 | €0 |
lut 23, 2025 | €0.06602 | €0.06658 | €0.06601 | €0.06658 | €4,712 | €0 |
lut 22, 2025 | €0.06466 | €0.06607 | €0.06465 | €0.06602 | €6,219 | €0 |
lut 21, 2025 | €0.06415 | €0.06655 | €0.06388 | €0.06466 | €14,378 | €0 |
lut 20, 2025 | €0.06370 | €0.06415 | €0.06361 | €0.06415 | €471 | €0 |
lut 18, 2025 | €0.06497 | €0.06497 | €0.06328 | €0.06382 | €12,921 | €0 |
lut 16, 2025 | €0.06493 | €0.06530 | €0.06449 | €0.06495 | €2,358 | €0 |
lut 15, 2025 | €0.06456 | €0.06503 | €0.06456 | €0.06493 | €926 | €0 |
lut 11, 2025 | €0.07687 | €0.07864 | €0.07661 | €0.07860 | €10,120 | €0 |
lut 9, 2025 | €0.07635 | €0.07720 | €0.07632 | €0.07662 | €7,074 | €0 |
lut 8, 2025 | €0.07643 | €0.07714 | €0.07618 | €0.07635 | €10,898 | €0 |
lut 6, 2025 | €0.07646 | €0.07684 | €0.07603 | €0.07607 | €4,483 | €0 |
lut 5, 2025 | €0.07669 | €0.07681 | €0.07622 | €0.07646 | €2,626 | €0 |
lut 4, 2025 | €0.07844 | €0.07862 | €0.07597 | €0.07669 | €17,543 | €0 |
lut 3, 2025 | €0.08538 | €0.08538 | €0.07646 | €0.07844 | €46,988 | €0 |
lut 2, 2025 | €0.08755 | €0.08790 | €0.08480 | €0.08538 | €18,126 | €0 |
lut 1, 2025 | €0.08766 | €0.08798 | €0.08730 | €0.08755 | €7,195 | €0 |
sty 31, 2025 | €0.08667 | €0.08894 | €0.08631 | €0.08766 | €27,526 | €0 |
sty 29, 2025 | €0.08177 | €0.08486 | €0.08177 | €0.08276 | €24,521 | €0 |
sty 27, 2025 | €0.07531 | €0.08338 | €0.07514 | €0.08143 | €59,868 | €0 |
sty 26, 2025 | €0.07563 | €0.07568 | €0.07530 | €0.07531 | €1,243 | €0 |
sty 25, 2025 | €0.07576 | €0.07614 | €0.07563 | €0.07563 | €4,040 | €0 |
sty 24, 2025 | €0.07606 | €0.07608 | €0.07556 | €0.07576 | €1,562 | €0 |
sty 23, 2025 | €0.07577 | €0.07608 | €0.07567 | €0.07606 | €2,036 | €0 |
sty 22, 2025 | €0.07551 | €0.07580 | €0.07531 | €0.07577 | €4,859 | €0 |
sty 20, 2025 | €0.07604 | €0.07752 | €0.07577 | €0.07668 | €24,712 | €0 |
sty 19, 2025 | €0.07647 | €0.07650 | €0.07579 | €0.07604 | €6,247 | €0 |
sty 17, 2025 | €0.08049 | €0.08079 | €0.07877 | €0.07877 | €29,028 | €0 |
sty 16, 2025 | €0.08861 | €0.08909 | €0.08025 | €0.08049 | €49,605 | €0 |
sty 14, 2025 | €0.08856 | €0.08880 | €0.08744 | €0.08827 | €8,438 | €0 |
sty 12, 2025 | €0.09602 | €0.09602 | €0.09034 | €0.09034 | €35,132 | €0 |
sty 8, 2025 | €0.11104 | €0.11138 | €0.10701 | €0.10732 | €30,310 | €0 |
sty 7, 2025 | €0.11328 | €0.11331 | €0.11080 | €0.11104 | €12,338 | €0 |
sty 6, 2025 | €0.11415 | €0.11455 | €0.11171 | €0.11328 | €38,501 | €0 |
sty 4, 2025 | €0.11454 | €0.11472 | €0.11390 | €0.11416 | €3,325 | €0 |
sty 3, 2025 | €0.11496 | €0.11506 | €0.11422 | €0.11454 | €9,813 | €0 |
sty 2, 2025 | €0.11474 | €0.11532 | €0.11445 | €0.11496 | €1,865 | €0 |
sty 1, 2025 | €0.11570 | €0.11573 | €0.11425 | €0.11474 | €10,327 | €0 |
gru 31, 2024 | €0.12588 | €0.12616 | €0.11272 | €0.11570 | €81,569 | €0 |
gru 30, 2024 | €0.12624 | €0.12651 | €0.12550 | €0.12588 | €7,094 | €0 |
gru 28, 2024 | €0.13377 | €0.13419 | €0.13039 | €0.13039 | €34,750 | €0 |
gru 24, 2024 | €0.14070 | €0.14094 | €0.13919 | €0.13924 | €13,483 | €0 |
gru 22, 2024 | €0.14240 | €0.14265 | €0.14040 | €0.14094 | €15,564 | €0 |
gru 20, 2024 | €0.14502 | €0.14543 | €0.14260 | €0.14318 | €52,799 | €0 |
gru 18, 2024 | €0.15124 | €0.15179 | €0.14848 | €0.14918 | €31,338 | €0 |
gru 17, 2024 | €0.15234 | €0.15333 | €0.15124 | €0.15124 | €18,734 | €0 |
gru 16, 2024 | €0.16472 | €0.16478 | €0.15116 | €0.15234 | €57,716 | €0 |
gru 15, 2024 | €0.16496 | €0.16517 | €0.16400 | €0.16472 | €5,369 | €0 |
gru 14, 2024 | €0.15627 | €0.16680 | €0.15627 | €0.16496 | €94,377 | €0 |
gru 12, 2024 | €0.20139 | €0.21957 | €0.13919 | €0.14012 | €524,697 | €0 |
gru 10, 2024 | €0.12656 | €0.13923 | €0.12618 | €0.13913 | €87,746 | €0 |
gru 8, 2024 | €0.10537 | €0.10565 | €0.10524 | €0.10559 | €3,415 | €0 |
gru 7, 2024 | €0.10280 | €0.10546 | €0.10280 | €0.10537 | €16,078 | €0 |
gru 6, 2024 | €0.09846 | €0.10336 | €0.09844 | €0.10280 | €36,581 | €0 |
gru 5, 2024 | €0.08716 | €0.09856 | €0.08625 | €0.09851 | €102,811 | €0 |
gru 4, 2024 | €0.07818 | €0.08737 | €0.07656 | €0.08716 | €105,338 | €0 |
gru 3, 2024 | €0.07673 | €0.07821 | €0.07627 | €0.07818 | €13,106 | €0 |
gru 2, 2024 | €0.07596 | €0.07690 | €0.07596 | €0.07673 | €10,958 | €0 |
gru 1, 2024 | €0.07534 | €0.07610 | €0.07510 | €0.07595 | €4,707 | €0 |
lis 30, 2024 | €0.07340 | €0.07540 | €0.07278 | €0.07534 | €36,805 | €0 |
lis 29, 2024 | €0.07400 | €0.07462 | €0.07340 | €0.07340 | €7,521 | €0 |
lis 28, 2024 | €0.07457 | €0.07652 | €0.07400 | €0.07400 | €23,434 | €0 |
lis 27, 2024 | €0.06467 | €0.07467 | €0.06409 | €0.07457 | €68,648 | €0 |
lis 26, 2024 | €0.06473 | €0.06495 | €0.06429 | €0.06467 | €6,587 | €0 |
Statystyki cen Guardian
Advanced chart
Technical analysis
Informacje o Guardian
Copy link to sectionZasoby
Copy link to sectionJaka jest dzisiejsza cena Guardian?
Copy link to sectionCena GUARD wynosi obecnie €0.06. Cena Guardian wynosi -7.39% z ostatnich 30 dni. Możesz skorzystać z aktualnego wykresu Guardian, aby śledzić cenę GUARD/PLN w czasie rzeczywistym powyżej lub porównać dzisiejszą wartość Guardian z jej przeszłymi wynikami, korzystając z zakładki historii cen Guardian u góry tej strony.
Jaka jest całkowita podaż GUARD?
Copy link to sectionDostępna ilość krążących to 0.00 GUARD, z całkowitej maksymalnej podaży wynoszącej 50,000,000.00 GUARD.
Gdzie mogę kupić Guardian?
Copy link to sectionMożesz kupić Guardian 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 Guardian 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 Guardian?
Copy link to sectionNajprostszym sposobem inwestycji w Guardian 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.
Guardian