Axelrod by Virtuals(AXR)Heute
$0.00801
Axelrod by Virtuals Preisverlauf
(AXR)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.009352 | $0.00946 | $0.00669 | $0.00724 | $159.780K |
2025-09-14 | $0.010306 | $0.01154 | $0.00767 | $0.009334 | $979.399K |
2025-09-13 | $0.010985 | $0.01208 | $0.00533 | $0.010399 | $1.026M |
2025-09-12 | $0.010932 | $0.01161 | $0.01052 | $0.010992 | $847.770K |
2025-09-11 | $0.011990 | $0.01212 | $0.01064 | $0.011021 | $850.216K |
2025-09-10 | $0.012038 | $0.01217 | $0.0114 | $0.011945 | $910.588K |
2025-09-09 | $0.013672 | $0.01382 | $0.01109 | $0.011979 | $1.055M |
2025-09-08 | $0.013575 | $0.01405 | $0.01207 | $0.013690 | $321.113K |
2025-09-07 | $0.014013 | $0.0147 | $0.01324 | $0.013506 | $308.735K |
2025-09-06 | $0.013319 | $0.01579 | $0.0128 | $0.013871 | $400.937K |
2025-09-05 | $0.011513 | $0.01534 | $0.0117 | $0.013192 | $360.009K |
2025-09-04 | $0.012715 | $0.01431 | $0.0115 | $0.011492 | $402.845K |
2025-09-03 | $0.011327 | $0.01379 | $0.01033 | $0.012696 | $384.840K |
2025-09-02 | $0.012827 | $0.01266 | $0.01108 | $0.01142 | $30,088.85 |
2025-09-01 | $0.014082 | $0.01493 | $0.01174 | $0.012664 | $174.611K |
2025-08-31 | $0.013922 | $0.01486 | $0.01313 | $0.014375 | $231.160K |
2025-08-30 | $0.014745 | $0.015 | $0.01306 | $0.013760 | $243.505K |
2025-08-29 | $0.016965 | $0.01696 | $0.01216 | $0.014756 | $405.603K |
2025-08-28 | $0.015989 | $0.01792 | $0.01461 | $0.016981 | $232.156K |
2025-08-27 | $0.016966 | $0.01735 | $0.01483 | $0.016079 | $314.742K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
Axelrod by Virtuals(AXR)
