| Año | Inicio | Fin | Retorno % |
|---|---|---|---|
| 2022 | $2.971 | $2.493 | |
| 2023 | $2.499 | $3.123 | -19,97% |
| 2024 | $3.110 | $5.452 | -42,96% |
| 2025 | $5.638 | $5.323 | 5,92% |
Publicidad
Governance OHM (GOHM) Precio Historico
Precio histórico de Governance OHM, datos año tras año, precio máximo, estadísticas mensuales y diarias desde 2022.
| Precio inicial | 2022 Marzo ($2.944) |
|---|---|
| Precio más bajo | 2022 Mayo ($1.967) |
| Maximo histórico | 2025 Abril ($7.430) |
| Mejor año | 2024 |
| Peor año | 2025 |
| Mejor mes | Marzo |
| Peor mes | Abril |
Governance OHM Gráfico Histórico
Governance OHM Histórico Anual desde 2022
| Año | Precio | Máximo Precio | Mínimo Precio | Close | PROMEDIO Cap. de M. | PROMEDIO Volumen | Máximo Volumen | Suministro | Volatilidad |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $2.746 | $4.431 | $1.768 | $2.493 | $0 | $370.6 Mil | $2.2 M | 0 | 64% |
| 2023 | $2.861 | $3.329 | $2.454 | $3.123 | $0 | $209.8 Mil | $1.5 M | 0 | 24% |
| 2024 | $3.746 | $5.800 | $2.871 | $5.452 | $0 | $103.4 Mil | $852 Mil | 0 | 55% |
| 2025 | $5.945 | $7.661 | $4.926 | $5.323 | $0 | $48 Mil | $381.2 Mil | 0 | 33% |
Governance OHM Historico Años
Governance OHM Tem Rendimento Mensal
| Año | Ene | Feb | Mar | Abr | Mayo | Jun | Jul | Ago | Sep | Oct | Nov | Dic |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | 23,72% O:$2.971,23 C:$3.676,02 | -27,78% O:$3.675,71 C:$2.654,61 | 12,34% O:$2.654,61 C:$2.982,08 | -22,66% O:$3.032,55 C:$2.345,42 | 28,04% O:$2.344,08 C:$3.001,40 | -10,15% O:$3.001,04 C:$2.696,54 | -100% O:$2.696,66 C:$0 | 1,11% O:$2.570,68 C:$2.599,13 | -15,51% O:$2.598,47 C:$2.195,49 | 13,50% O:$2.196,97 C:$2.493,46 | ||
| 2023 | 6,96% O:$2.493,42 C:$2.666,85 | 0,46% O:$2.664,19 C:$2.676,42 | 0,95% O:$2.676,42 C:$2.701,83 | 2,68% O:$2.688,75 C:$2.760,90 | 1,17% O:$2.761,15 C:$2.793,43 | 2,32% O:$2.793,43 C:$2.858,26 | -0,75% O:$2.858,34 C:$2.836,89 | 2,43% O:$2.836,59 C:$2.905,43 | 5,79% O:$2.910,06 C:$3.078,55 | -0,67% O:$3.078,51 C:$3.057,91 | 4,59% O:$3.057,84 C:$3.198,15 | -2,36% O:$3.198,15 C:$3.122,62 |
| 2024 | 5,67% O:$3.122,99 C:$3.300,06 | -3,82% O:$3.300,06 C:$3.173,95 | 2,32% O:$3.173,27 C:$3.246,84 | 1,28% O:$3.246,84 C:$3.288,45 | -0,04% O:$3.288,45 C:$3.287,22 | 0,24% O:$3.287,16 C:$3.295,16 | 1,55% O:$3.295,04 C:$3.346,04 | 11,14% O:$3.345,68 C:$3.718,46 | 13,28% O:$3.721,09 C:$4.215,15 | -1,75% O:$4.218,79 C:$4.145,14 | 13,77% O:$4.144,34 C:$4.715,07 | 15,73% O:$4.710,93 C:$5.452,05 |
| 2025 | 11,83% O:$5.461,71 C:$6.107,60 | 3,52% O:$6.107,79 C:$6.323,06 | 16,66% O:$6.326,83 C:$7.380,91 | -21,83% O:$7.380,15 C:$5.768,89 | -8,27% O:$5.770,94 C:$5.293,78 | 0,80% O:$5.280,54 C:$5.322,88 |
GOHM OHLC Datos
| Fecha | Apertura | Alta | Baja | Cierre | Volumen | Volumen(GOHM) | Capitalización de Mercado |
|---|---|---|---|---|---|---|---|
| 06/17/2025 | $5.115 | $5.524 | $5.112 | $5.323 | $66.7 Mil | 12,67 | $0 |
| 06/16/2025 | $5.271 | $5.362 | $5.128 | $5.128 | $6.1 Mil | 1,14 | $0 |
| 06/15/2025 | $5.171 | $5.311 | $5.071 | $5.270 | $1.4 Mil | 0,2723 | $0 |
| 06/14/2025 | $5.180 | $5.232 | $4.983 | $5.106 | $1.8 Mil | 0,3459 | $0 |
| 06/13/2025 | $5.137 | $5.201 | $4.926 | $5.181 | $34.3 Mil | 6,71 | $0 |
| 06/12/2025 | $5.270 | $5.281 | $5.062 | $5.147 | $22.8 Mil | 4,37 | $0 |
| 06/11/2025 | $5.482 | $5.505 | $5.238 | $5.240 | $39.6 Mil | 7,35 | $0 |
| 06/10/2025 | $5.360 | $5.561 | $5.293 | $5.472 | $6.5 Mil | 1,20 | $0 |
| 06/09/2025 | $5.184 | $5.406 | $5.172 | $5.364 | $35.8 Mil | 6,79 | $0 |
| 06/08/2025 | $5.189 | $5.236 | $5.178 | $5.184 | $6.9 Mil | 1,33 | $0 |
| 06/07/2025 | $5.139 | $5.214 | $5.123 | $5.193 | $4.2 Mil | 0,8112 | $0 |
| 06/06/2025 | $5.101 | $5.229 | $5.093 | $5.140 | $5.1 Mil | 0,99 | $0 |
| 06/05/2025 | $5.237 | $5.270 | $4.964 | $5.106 | $62.2 Mil | 12,01 | $0 |
| 06/04/2025 | $5.274 | $5.370 | $5.205 | $5.237 | $14.9 Mil | 2,83 | $0 |
| 06/03/2025 | $5.307 | $5.401 | $5.227 | $5.274 | $6.9 Mil | 1,30 | $0 |
| 06/02/2025 | $5.226 | $5.356 | $5.061 | $5.311 | $42.5 Mil | 8,10 | $0 |
| 06/01/2025 | $5.281 | $5.342 | $5.224 | $5.224 | $17.4 Mil | 3,30 | $0 |
| 05/31/2025 | $5.222 | $5.306 | $5.187 | $5.294 | $9.5 Mil | 1,80 | $0 |
| 05/30/2025 | $5.339 | $5.378 | $5.209 | $5.216 | $24.5 Mil | 4,61 | $0 |
| 05/29/2025 | $5.379 | $5.451 | $5.306 | $5.339 | $8.3 Mil | 1,56 | $0 |
| 05/28/2025 | $5.333 | $5.377 | $5.277 | $5.377 | $13.1 Mil | 2,47 | $0 |
| 05/27/2025 | $5.182 | $5.344 | $5.138 | $5.335 | $18.3 Mil | 3,48 | $0 |
| 05/26/2025 | $5.195 | $5.270 | $5.153 | $5.182 | $6.2 Mil | 1,20 | $0 |
| 05/25/2025 | $5.138 | $5.225 | $5.060 | $5.193 | $44.4 Mil | 8,61 | $0 |
| 05/24/2025 | $5.169 | $5.233 | $5.054 | $5.139 | $52.4 Mil | 10,14 | $0 |
| 05/23/2025 | $5.243 | $5.389 | $5.154 | $5.164 | $20.3 Mil | 3,87 | $0 |
| 05/22/2025 | $5.283 | $5.376 | $5.182 | $5.240 | $46.8 Mil | 8,87 | $0 |
| 05/21/2025 | $5.321 | $5.410 | $5.159 | $5.283 | $20.3 Mil | 3,83 | $0 |
| 05/20/2025 | $5.394 | $5.487 | $5.152 | $5.319 | $15.9 Mil | 3,01 | $0 |
| 05/19/2025 | $5.469 | $5.494 | $5.305 | $5.395 | $28.6 Mil | 5,31 | $0 |
| 05/18/2025 | $5.509 | $5.594 | $5.224 | $5.464 | $53.6 Mil | 9,76 | $0 |
Monedas Similares
| Moneda | Precio | Cap. de Mercado | Volumen (24h) | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | eCash (XEC) Precio Historico | $0,0000188 | $371.938.443 | $7.834.401 | -0,62% | -3,60% | |
 | KAITO (KAITO) Precio Historico | $1,35 | $325.180.427 | $52.181.751 | -3,47% | -5,70% | |
 | Tribe (TRIBE) Precio Historico | $0,3874 | $210.925.304 | $152.880 | 2,54% | -0,20% | |
 | yearn.finance (YFI) Precio Historico | $5.031 | $169.189.425 | $12.361.771 | 0,00% | -1,26% | |
 | Uniswap (UNI) Precio Historico | $7,47 | $4.486.282.431 | $511.448.076 | 1,93% | -0,09% | |
 | Aave (AAVE) Precio Historico | $263,52 | $3.963.474.868 | $385.685.257 | -1,44% | -2,70% | |
 | Maker (MKR) Precio Historico | $1.954 | $1.743.558.304 | $111.132.941 | -3,04% | -5,29% | |
 | Ethereum Name Service (ENS) Precio Historico | $19,82 | $697.828.784 | $54.697.629 | 0,18% | -2,31% | |
 | MADworld (UMAD) Precio Historico | $0,0000390 | $0 | $251 | 1,03% | -0,94% |