1Hive Water(WATER)Heute
$0.088775
vor 1 Jahren
$0.122607
vor 2 Jahren
$0.155941
vor 3 Jahren
$0.37537
1Hive Water Preisverlauf
(WATER)Zeitraum: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.085177 | $0.088402 | $0.08511 | $0.088154 | $334.8339 |
2025-09-02 | $0.085617 | $0.086382 | $0.084359 | $0.085177 | $213.5537 |
2025-09-01 | $0.088593 | $0.089063 | $0.085614 | $0.085644 | $261.9967 |
2025-08-31 | $0.087163 | $0.089115 | $0.086475 | $0.088593 | $294.3509 |
2025-08-30 | $0.085690 | $0.087446 | $0.08497 | $0.087160 | $509.7976 |
2025-08-29 | $0.089057 | $0.089662 | $0.08492 | $0.085314 | $911.9805 |
2025-08-28 | $0.089979 | $0.090553 | $0.088476 | $0.089290 | $153.7040 |
2025-08-27 | $0.089113 | $0.090862 | $0.088884 | $0.089979 | $96.22480 |
2025-08-26 | $0.091231 | $0.091029 | $0.087032 | $0.089076 | $503.1298 |
2025-08-25 | $0.094533 | $0.096188 | $0.090109 | $0.091231 | $349.4332 |
2025-08-24 | $0.094211 | $0.095274 | $0.093295 | $0.094492 | $31.74830 |
2025-08-23 | $0.092334 | $0.096018 | $0.093513 | $0.094215 | $724.8779 |
2025-08-22 | $0.088083 | $0.094078 | $0.08706 | $0.092334 | $1,004.550 |
2025-08-21 | $0.088777 | $0.090119 | $0.087946 | $0.088196 | $157.3361 |
2025-08-20 | $0.088652 | $0.08908 | $0.086213 | $0.088956 | $494.9368 |
2025-08-19 | $0.090753 | $0.091027 | $0.088134 | $0.088401 | $233.3259 |
2025-08-18 | $0.093991 | $0.094635 | $0.088576 | $0.090753 | $551.6440 |
2025-08-17 | $0.092656 | $0.094706 | $0.092512 | $0.094233 | $155.0596 |
2025-08-16 | $0.093319 | $0.093647 | $0.091444 | $0.092657 | $417.5802 |
2025-08-15 | $0.096176 | $0.098608 | $0.092781 | $0.093955 | $2,308.895 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-04
1Hive Water(WATER)
