AltCTRL(CTRL)Heute
$0.004416
AltCTRL Preisverlauf
(CTRL)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.004200 | $0.004561 | $0.004213 | $0.004388 | $1,896.461 |
2025-09-14 | $0.004245 | $0.004276 | $0.004200 | $0.004200 | $76.73320 |
2025-09-13 | $0.003970 | $0.004318 | $0.003979 | $0.004245 | $1,232.380 |
2025-09-12 | $0.003916 | $0.004034 | $0.003900 | $0.003970 | $646.9696 |
2025-09-11 | $0.004296 | $0.004284 | $0.003889 | $0.003923 | $2,191.377 |
2025-09-10 | $0.003849 | $0.004339 | $0.003838 | $0.004296 | $2,304.915 |
2025-09-09 | $0.003886 | $0.003929 | $0.003816 | $0.003850 | $628.3429 |
2025-09-08 | $0.003817 | $0.003897 | $0.003792 | $0.003886 | $395.7753 |
2025-09-07 | $0.003710 | $0.003853 | $0.003704 | $0.003815 | $736.6147 |
2025-09-06 | $0.003694 | $0.003747 | $0.003683 | $0.003708 | $426.4269 |
2025-09-05 | $0.003868 | $0.003913 | $0.003675 | $0.003689 | $1,344.171 |
2025-09-04 | $0.004328 | $0.004334 | $0.003844 | $0.003854 | $3,132.672 |
2025-09-03 | $0.004016 | $0.004328 | $0.003953 | $0.004328 | $1,363.375 |
2025-09-02 | $0.004215 | $0.004231 | $0.000930 | $0.004023 | $1,125.201 |
2025-09-01 | $0.004343 | $0.004356 | $0.004215 | $0.004224 | $66.71264 |
2025-08-31 | $0.004176 | $0.004349 | $0.004115 | $0.004343 | $825.3801 |
2025-08-30 | $0.004192 | $0.004251 | $0.004106 | $0.004176 | $1,154.820 |
2025-08-29 | $0.004395 | $0.004298 | $0.004033 | $0.004167 | $2,159.999 |
2025-08-28 | $0.004449 | $0.004434 | $0.004344 | $0.004395 | $760.1045 |
2025-08-27 | $0.004492 | $0.004597 | $0.004382 | $0.004449 | $873.4785 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
AltCTRL(CTRL)
