Alien Worlds(TLM)Heute
$0.00468
vor 1 Jahren
$0.010240
vor 2 Jahren
$0.009752
vor 3 Jahren
$0.023476
vor 4 Jahren
$0.209212
Alien Worlds Preisverlauf
(TLM)Zeitraum: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.004729 | $0.00485 | $0.00461 | $0.004641 | $6.214M |
2025-09-16 | $0.004614 | $0.00477 | $0.00455 | $0.004744 | $5.934M |
2025-09-15 | $0.004869 | $0.00503 | $0.00458 | $0.004634 | $9.160M |
2025-09-14 | $0.005009 | $0.00513 | $0.00482 | $0.004864 | $11.813M |
2025-09-13 | $0.004612 | $0.00571 | $0.00462 | $0.005022 | $34.147M |
2025-09-12 | $0.004576 | $0.00479 | $0.00456 | $0.004620 | $5.991M |
2025-09-11 | $0.004591 | $0.00481 | $0.00447 | $0.004573 | $10.508M |
2025-09-10 | $0.004375 | $0.0047 | $0.00435 | $0.004593 | $7.777M |
2025-09-09 | $0.004392 | $0.00458 | $0.00432 | $0.004376 | $7.333M |
2025-09-08 | $0.004270 | $0.00444 | $0.00418 | $0.004401 | $5.936M |
2025-09-07 | $0.004181 | $0.0043 | $0.00417 | $0.004267 | $3.656M |
2025-09-06 | $0.004191 | $0.00428 | $0.00415 | $0.004182 | $4.484M |
2025-09-05 | $0.004163 | $0.00435 | $0.0041 | $0.004188 | $5.792M |
2025-09-04 | $0.004372 | $0.00443 | $0.00413 | $0.00415 | $128.397K |
2025-09-03 | $0.004266 | $0.00442 | $0.00427 | $0.004384 | $5.613M |
2025-09-02 | $0.004320 | $0.00441 | $0.00412 | $0.00428 | $172.872K |
2025-09-01 | $0.004544 | $0.0046 | $0.00428 | $0.004315 | $6.256M |
2025-08-31 | $0.004569 | $0.00475 | $0.00447 | $0.004550 | $5.164M |
2025-08-30 | $0.004510 | $0.00462 | $0.00438 | $0.004564 | $4.724M |
2025-08-29 | $0.004782 | $0.00484 | $0.00443 | $0.004500 | $7.063M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-18
Alien Worlds(TLM)
