5th Scape($5SCAPE)Heute
$0.000203
5th Scape Preisverlauf
($5SCAPE)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.000220 | $0.000220 | $0.000207 | $0.000211 | $108.498K |
2025-09-11 | $0.000199 | $0.000228 | $0.000193 | $0.000220 | $97,635.03 |
2025-09-10 | $0.000172 | $0.000215 | $0.000172 | $0.000200 | $137.453K |
2025-09-09 | $0.000180 | $0.000211 | $0.000172 | $0.000172 | $84,860.83 |
2025-09-08 | $0.000170 | $0.000200 | $0.000161 | $0.000180 | $133.929K |
2025-09-07 | $0.000199 | $0.000197 | $0.000154 | $0.000170 | $100.931K |
2025-09-06 | $0.000173 | $0.000205 | $0.000146 | $0.000199 | $122.702K |
2025-09-05 | $0.000197 | $0.000203 | $0.000170 | $0.000173 | $73,471.27 |
2025-09-04 | $0.000263 | $0.000266 | $0.000184 | $0.000197 | $102.989K |
2025-09-03 | $0.000273 | $0.000280 | $0.000259 | $0.000263 | $89,778.53 |
2025-09-02 | $0.000276 | $0.000301 | $0.000252 | $0.000273 | $108.051K |
2025-09-01 | $0.000301 | $0.000325 | $0.000272 | $0.000276 | $107.722K |
2025-08-31 | $0.000262 | $0.000328 | $0.000263 | $0.000301 | $127.952K |
2025-08-30 | $0.000237 | $0.000279 | $0.000227 | $0.000262 | $93,047.62 |
2025-08-29 | $0.000281 | $0.000289 | $0.000217 | $0.000238 | $119.253K |
2025-08-28 | $0.000293 | $0.000290 | $0.000264 | $0.000281 | $88,827.78 |
2025-08-27 | $0.000278 | $0.000293 | $0.000259 | $0.000293 | $125.455K |
2025-08-26 | $0.000289 | $0.000289 | $0.000271 | $0.000278 | $96,084.09 |
2025-08-25 | $0.000269 | $0.000324 | $0.000257 | $0.000289 | $124.186K |
2025-08-24 | $0.000339 | $0.000336 | $0.000267 | $0.000270 | $88,373.33 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
5th Scape($5SCAPE)
