Athena by Virtuals(ATHENA)Heute
$0.000744
Athena by Virtuals Preisverlauf
(ATHENA)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.000858 | $0.000876 | $0.000728 | $0.000729 | $3,707.606 |
2025-09-03 | $0.000764 | $0.000875 | $0.000773 | $0.000860 | $1,117.274 |
2025-09-02 | -- | $0.000815 | $0.000757 | -- | -- |
2025-09-01 | $0.000867 | $0.000877 | $0.000807 | $0.000812 | $45.88681 |
2025-08-31 | $0.000918 | $0.000925 | $0.000861 | $0.000867 | $2,072.357 |
2025-08-30 | $0.001042 | $0.001021 | $0.000893 | $0.000917 | $6,956.574 |
2025-08-29 | $0.000867 | $0.001112 | $0.000847 | $0.001037 | $35,176.20 |
2025-08-28 | $0.000832 | $0.000877 | $0.000811 | $0.000873 | $2,045.808 |
2025-08-27 | $0.000825 | $0.000862 | $0.000817 | $0.000833 | $1,002.764 |
2025-08-26 | $0.000854 | $0.000854 | $0.000776 | $0.000827 | $1,457.611 |
2025-08-25 | $0.000903 | $0.000972 | $0.000848 | $0.000854 | $808.6724 |
2025-08-24 | $0.001002 | $0.001002 | $0.000889 | $0.000901 | $3,472.143 |
2025-08-23 | $0.000991 | $0.001060 | $0.000985 | $0.001002 | $3,421.012 |
2025-08-22 | $0.000902 | $0.001005 | $0.000866 | $0.000991 | $1,902.154 |
2025-08-21 | $0.000919 | $0.001005 | $0.000893 | $0.000902 | $5,243.019 |
2025-08-20 | $0.000854 | $0.000945 | $0.000829 | $0.000919 | $2,047.914 |
2025-08-19 | $0.000884 | $0.000916 | $0.000849 | $0.000854 | $1,688.455 |
2025-08-18 | $0.000963 | $0.000990 | $0.000869 | -- | -- |
2025-08-17 | $0.000777 | $0.000982 | $0.000776 | -- | -- |
2025-08-16 | $0.000755 | $0.000799 | $0.000748 | -- | -- |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
Athena by Virtuals(ATHENA)
