| Yıl | Başlangıç | Bitiş | Getiri % |
|---|---|---|---|
| 2024 | $0.0578 | $0.0300 | |
| 2025 | $0.0300 | $0.0122 | 145.06% |
Reklam
G Fiyatlar Geçmişi
/
Geçmiş veriler Gravity
Türkiye’nin Geçtiğimiz Hafta En Çok Aradığı 9 Altcoin ve Bitcoin (7 – 13 Haziran)
İsrail-İran savaşı sonrası düşüşten satın alınacak en iyi 4 gizli altcoin fırsatı
Charles Hoskinson’un ADA hamlesi ortalığı karıştırdı: Yüzde 20’lik patlama öncesi kritik seviyeler belirlendi
100x potansiyeline sahip sıradaki meme coin projesi: Avantajlı fiyatlardan satın almak için son şanslar
Bitcoin Fiyatını Tahmin Etmenin En Garanti Yolu: Santiment Tersini Yapmayı Öneriyor!
| İlk Fiyat | 2024 Temmuz ($0.0628) |
|---|---|
| En Düşük Fiyat | 2025 Haziran ($0.0122) |
| Maksimum Fiyat | 2024 Temmuz ($0.0628) |
Şunun için geçmiş fiyatlar Gravity
Grafik
Gravity Geçmiş İstatistikler
| Yıl | Fiyat | Maks Fiyat | Min Fiyat | Close | AVG. P. Değeri | AVG. Hacim | Maks Hacim | Arz | Volatilite |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0.0364 | $0.0716 | $0.0249 | $0.0300 | $276.3 M | $29.9 M | $183.2 M | 7.6 B | 63% |
| 2025 | $0.0185 | $0.0408 | $0.0116 | $0.0122 | $156.7 M | $11.6 M | $347.1 M | 8.5 B | 59% |
Gravity Yıllık Getiriler
Gravity Aylık
| Yıl | Oca | Şub | Mar | Nis | Mayıs | Haz | Tem | Ağu | Eyl | Eki | Kas | Ara |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | -16.26% O:$0.06 C:$0.05 | -25.12% O:$0.05 C:$0.04 | 2.80% O:$0.04 C:$0.04 | -20.83% O:$0.04 C:$0.03 | 32.04% O:$0.03 C:$0.04 | -23.84% O:$0.04 C:$0.03 | ||||||
| 2025 | -9.30% O:$0.03 C:$0.03 | -20.89% O:$0.03 C:$0.02 | -30.22% O:$0.02 C:$0.01 | 5.61% O:$0.01 C:$0.02 | -17.63% O:$0.02 C:$0.01 | -6.05% O:$0.01 C:$0.01 |
G OHLC Veriler
| Tarih | Açık | Yüksek | Düşük | Kapalı | Hacim | Hacim(G) | Piyasa Değeri |
|---|---|---|---|---|---|---|---|
| 06/14/2025 | $0.0123 | $0.0124 | $0.0120 | $0.0122 | $3 M | 246,340,317 | $103.1 M |
| 06/13/2025 | $0.0128 | $0.0128 | $0.0120 | $0.0123 | $6.4 M | 524,925,573 | $103.1 M |
| 06/12/2025 | $0.0136 | $0.0136 | $0.0128 | $0.0128 | $3.3 M | 247,740,406 | $112.5 M |
| 06/11/2025 | $0.0140 | $0.0142 | $0.0135 | $0.0136 | $3.6 M | 261,532,493 | $117.4 M |
| 06/10/2025 | $0.0137 | $0.0140 | $0.0135 | $0.0140 | $2.8 M | 205,106,278 | $116.2 M |
| 06/09/2025 | $0.0131 | $0.0137 | $0.0129 | $0.0137 | $2.9 M | 219,977,733 | $111.5 M |
| 06/08/2025 | $0.0134 | $0.0135 | $0.0130 | $0.0131 | $2.1 M | 161,880,990 | $111.7 M |
| 06/07/2025 | $0.0130 | $0.0135 | $0.0130 | $0.0134 | $1.8 M | 133,226,652 | $112.6 M |
| 06/06/2025 | $0.0128 | $0.0134 | $0.0127 | $0.0130 | $2.3 M | 177,675,907 | $110.5 M |
| 06/05/2025 | $0.0134 | $0.0136 | $0.0126 | $0.0128 | $3.9 M | 296,270,431 | $112 M |
| 06/04/2025 | $0.0135 | $0.0140 | $0.0134 | $0.0135 | $3 M | 218,264,541 | $115.7 M |
| 06/03/2025 | $0.0133 | $0.0137 | $0.0132 | $0.0135 | $2.3 M | 170,047,277 | $113.6 M |
| 06/02/2025 | $0.0130 | $0.0133 | $0.0128 | $0.0133 | $2.6 M | 199,649,581 | $109.8 M |
| 06/01/2025 | $0.0130 | $0.0131 | $0.0126 | $0.0130 | $2.7 M | 209,695,329 | $108.9 M |
| 05/31/2025 | $0.0130 | $0.0131 | $0.0127 | $0.0130 | $3.7 M | 285,568,509 | $109.1 M |
| 05/30/2025 | $0.0143 | $0.0143 | $0.0130 | $0.0130 | $4.8 M | 352,039,717 | $115.9 M |
| 05/29/2025 | $0.0148 | $0.0150 | $0.0142 | $0.0142 | $2.6 M | 176,523,346 | $123.6 M |
| 05/28/2025 | $0.0151 | $0.0152 | $0.0144 | $0.0148 | $3.1 M | 211,002,441 | $125.7 M |
| 05/27/2025 | $0.0145 | $0.0152 | $0.0142 | $0.0151 | $3.2 M | 214,203,820 | $125.3 M |
| 05/26/2025 | $0.0149 | $0.0149 | $0.0144 | $0.0145 | $2.6 M | 174,542,414 | $124.1 M |
| 05/25/2025 | $0.0150 | $0.0150 | $0.0143 | $0.0149 | $2.8 M | 192,664,936 | $124 M |
| 05/24/2025 | $0.0151 | $0.0153 | $0.0149 | $0.0150 | $1.9 M | 122,754,290 | $128 M |
| 05/23/2025 | $0.0161 | $0.0164 | $0.0151 | $0.0151 | $4 M | 255,679,565 | $133.6 M |
| 05/22/2025 | $0.0154 | $0.0162 | $0.0154 | $0.0161 | $2.9 M | 179,364,101 | $134.4 M |
| 05/21/2025 | $0.0152 | $0.0154 | $0.0149 | $0.0154 | $2.6 M | 172,314,686 | $128.1 M |
| 05/20/2025 | $0.0150 | $0.0153 | $0.0146 | $0.0151 | $2.6 M | 177,161,035 | $126.4 M |
| 05/19/2025 | $0.0153 | $0.0153 | $0.0144 | $0.0150 | $3 M | 202,064,122 | $124.8 M |
| 05/18/2025 | $0.0151 | $0.0157 | $0.0147 | $0.0153 | $3.7 M | 239,853,025 | $129.5 M |
| 05/17/2025 | $0.0155 | $0.0156 | $0.0148 | $0.0151 | $5.1 M | 337,864,014 | $127.6 M |
| 05/16/2025 | $0.0160 | $0.0161 | $0.0154 | $0.0155 | $2.1 M | 134,247,063 | $134.5 M |
| 05/15/2025 | $0.0167 | $0.0168 | $0.0156 | $0.0160 | $5 M | 313,738,630 | $135.6 M |
Benzer koinler
| Coin | Fiyat | Piyasa Değeri | 24s Hacim | Arz | 1s | 24s | ||
|---|---|---|---|---|---|---|---|---|
 | Cardano (ADA) Fiyatlar Geçmişi | $22,176,077,178 | $283,220,291 | 35.2 B | 1.31% | 2.06% | ||
 | Sui (SUI) Fiyatlar Geçmişi | $9,053,633,593 | $679,820,605 | 3 B | 2.66% | 5.97% | ||
 | Avalanche (AVAX) Fiyatlar Geçmişi | $7,858,081,963 | $144,249,335 | 411.6 M | 0.77% | 1.77% | ||
 | Monero (XMR) Fiyatlar Geçmişi | $5,833,014,348 | $59,554,793 | 18.4 M | 1.79% | 1.92% | ||
 | Bitcoin (BTC) Fiyatlar Geçmişi | $2,096,195,253,232 | $20,037,990,178 | 19.9 M | 0.12% | 1.03% | ||
 | Ethereum (ETH) Fiyatlar Geçmişi | $307,197,427,428 | $10,977,322,786 | 120.5 M | 0.96% | 2.02% | ||
 | Solana (SOL) Fiyatlar Geçmişi | $73,866,256,459 | $2,746,670,951 | 486.6 M | 5.23% | 5.84% | ||
 | TRON (TRX) Fiyatlar Geçmişi | $23,494,040,855 | $781,667,723 | 86.1 B | 0.61% | 1.43% | ||
 | Chia (XCH) Fiyatlar Geçmişi | $104,613,279 | $2,176,376 | 9.9 M | -0.96% | 0.08% |