Astrovault(AXV)Heute
$0.003861
vor 1 Jahren
$0.041556
Astrovault Preisverlauf
(AXV)Zeitraum: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.003818 | $0.003873 | $0.003803 | $0.003864 | $1,019.305 |
2025-09-06 | $0.003838 | $0.003856 | $0.003809 | $0.003818 | $1,146.461 |
2025-09-05 | $0.003884 | $0.003913 | $0.003830 | $0.003838 | $2,525.206 |
2025-09-04 | $0.003934 | $0.003941 | $0.003804 | $0.003884 | $5,635.198 |
2025-09-03 | $0.003873 | $0.003941 | $0.003870 | $0.003934 | $1,900.040 |
2025-09-02 | $0.003908 | $0.003953 | $0.003826 | $0.003873 | $1,305.914 |
2025-09-01 | $0.003939 | $0.003968 | $0.003883 | $0.003908 | $1,070.029 |
2025-08-31 | $0.003972 | $0.004017 | $0.003939 | $0.003939 | $1,024.542 |
2025-08-30 | $0.003958 | $0.004051 | $0.003913 | $0.003972 | $3,340.189 |
2025-08-29 | $0.004136 | $0.004164 | $0.003957 | $0.003958 | $5,628.001 |
2025-08-28 | $0.003745 | $0.004216 | $0.003745 | $0.004129 | $3,949.832 |
2025-08-27 | $0.003776 | $0.003830 | $0.003718 | $0.003745 | $2,699.814 |
2025-08-26 | $0.003736 | $0.003807 | $0.003674 | $0.003776 | $3,447.582 |
2025-08-25 | -- | $0.003967 | $0.003726 | -- | -- |
2025-08-24 | $0.003897 | $0.003949 | $0.003873 | $0.003902 | $1,929.909 |
2025-08-23 | $0.003860 | $0.003998 | $0.003857 | $0.003897 | $1,746.387 |
2025-08-22 | $0.003722 | $0.003860 | $0.003689 | $0.003860 | $3,436.320 |
2025-08-21 | $0.003810 | $0.003889 | $0.003722 | $0.003722 | $2,223.880 |
2025-08-20 | -- | $0.003816 | $0.003725 | -- | -- |
2025-08-19 | $0.003904 | $0.003936 | $0.003802 | $0.003802 | $2,340.608 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-08
Astrovault(AXV)
