ArAIstotle(FACY)Heute
$0.03227
ArAIstotle Preisverlauf
(FACY)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.028813 | $0.03458 | $0.02655 | $0.03248 | $1.034M |
2025-09-11 | $0.029761 | $0.03385 | $0.02491 | $0.02931 | $872.293K |
2025-09-10 | $0.028340 | $0.03189 | $0.013 | $0.029793 | $763.211K |
2025-09-09 | $0.033291 | $0.037772 | $0.026067 | $0.028340 | $1.691M |
2025-09-08 | $0.023099 | $0.033291 | $0.021264 | $0.033291 | $1.186M |
2025-09-07 | $0.024709 | $0.028131 | $0.022771 | $0.023176 | $726.198K |
2025-09-06 | $0.021513 | $0.025476 | $0.021317 | $0.024709 | $580.835K |
2025-09-05 | $0.017569 | $0.025096 | $0.017689 | $0.022801 | $745.380K |
2025-09-04 | $0.020791 | $0.021878 | $0.016804 | $0.017664 | $1.267M |
2025-09-03 | $0.022736 | $0.023904 | $0.017004 | $0.020791 | $1.198M |
2025-09-02 | $0.026552 | $0.026681 | $0.020173 | $0.022736 | $895.162K |
2025-09-01 | $0.024732 | $0.028839 | $0.023499 | $0.026552 | $430.592K |
2025-08-31 | $0.027696 | $0.028828 | $0.022639 | $0.024870 | $743.115K |
2025-08-30 | $0.023165 | $0.030354 | $0.018806 | $0.027696 | $756.428K |
2025-08-29 | $0.021846 | $0.029777 | $0.017784 | $0.023165 | $1.035M |
2025-08-28 | $0.022745 | $0.032363 | $0.019158 | $0.021889 | $2.261M |
2025-08-27 | $0.009477 | $0.022996 | $0.009454 | $0.021438 | $1.566M |
2025-08-26 | $0.011245 | $0.011111 | $0.008849 | $0.009477 | $206.646K |
2025-08-25 | $0.009253 | $0.012105 | $0.007203 | $0.011245 | $559.839K |
2025-08-24 | $0.005777 | $0.011024 | $0.005477 | $0.009169 | $494.429K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
ArAIstotle(FACY)
