Beavers by CEDEN(BEAVER)Heute
$0.000159
Beavers by CEDEN Preisverlauf
(BEAVER)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.000146 | $0.000152 | $0.000144 | $0.000151 | $5,330.071 |
2025-09-11 | $0.000150 | $0.000151 | $0.000143 | $0.000147 | $7,078.520 |
2025-09-10 | $0.000145 | $0.000152 | $0.000114 | $0.000150 | $41,056.34 |
2025-09-09 | $0.000149 | $0.000152 | $0.000137 | $0.000145 | $27,268.11 |
2025-09-08 | $0.000154 | $0.000164 | $0.000145 | $0.000149 | $42,981.02 |
2025-09-07 | $0.000119 | $0.000157 | $0.000117 | $0.000155 | $42,000.40 |
2025-09-06 | $0.000109 | $0.000119 | $0.000100 | $0.000119 | $34,058.88 |
2025-09-05 | $0.000119 | $0.000126 | $0.000085 | $0.000109 | $46,561.31 |
2025-09-04 | $0.000102 | $0.000127 | $0.000102 | $0.000119 | $42,192.56 |
2025-09-03 | $0.000094 | $0.000102 | $0.000090 | $0.000102 | $29,893.29 |
2025-09-02 | $0.000095 | $0.000095 | $0.000088 | $0.000093 | $15,945.96 |
2025-09-01 | $0.000095 | $0.000101 | $0.000093 | $0.000095 | $15,911.19 |
2025-08-31 | $0.000091 | $0.000098 | $0.000089 | $0.000095 | $4,571.536 |
2025-08-30 | $0.000093 | $0.000093 | $0.000080 | $0.000091 | $10,705.34 |
2025-08-29 | $0.000086 | $0.000099 | $0.000084 | $0.000093 | $16,211.61 |
2025-08-28 | $0.000115 | $0.000120 | $0.000084 | $0.000086 | $23,828.70 |
2025-08-27 | -- | $0.000130 | $0.000108 | -- | -- |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
Beavers by CEDEN(BEAVER)
.png)
