BitDAO(BIT)Heute
$1.17
BitDAO Preisverlauf
(BIT)Zeitraum: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $1.131112 | $1.203440 | $1.115594 | $1.153908 | $11,329.07 |
2025-09-04 | $1.132785 | $1.146509 | $1.077583 | $1.131112 | $15,069.98 |
2025-09-03 | $1.118299 | $1.15 | $1.1 | $1.132785 | $4,371.296 |
2025-09-02 | $1.137244 | $1.15 | $0.255485 | $1.118969 | $4,654.826 |
2025-09-01 | $1.190621 | $1.19 | $1.12 | $1.137562 | $3,822.622 |
2025-08-31 | $1.188046 | $1.22 | $1.18 | $1.190727 | $16,966.69 |
2025-08-30 | $1.158972 | $1.2 | $1.12 | $1.197658 | $45,145.28 |
2025-08-29 | $1.220355 | $1.29 | $1.15 | $1.157209 | $51,654.37 |
2025-08-28 | $1.187385 | $1.25 | $1.17 | $1.223619 | $27,653.79 |
2025-08-27 | $1.173961 | $1.21 | $1.16 | $1.187385 | $18,142.14 |
2025-08-26 | $1.156629 | $1.18 | $1.12 | $1.173961 | $22,641.92 |
2025-08-25 | $1.221656 | $1.27 | $1.14 | $1.156234 | $39,225.58 |
2025-08-24 | $1.263599 | $1.28 | $1.22 | $1.221656 | $20,459.09 |
2025-08-23 | $1.291893 | $1.34 | $1.24 | $1.251541 | $19,249.51 |
2025-08-22 | $1.273972 | $1.31 | $1.22 | $1.291893 | $26,154.67 |
2025-08-21 | $1.330315 | $1.38 | $1.25 | $1.273972 | $58,197.57 |
2025-08-20 | $1.346030 | $1.4 | $1.28 | $1.329490 | $89,303.85 |
2025-08-19 | $1.296610 | $1.49 | $1.24 | $1.346030 | $93,214.38 |
2025-08-18 | $1.307319 | $1.32 | $1.21 | $1.296457 | $56,731.45 |
2025-08-17 | $1.326825 | $1.41 | $1.29 | $1.309263 | $94,634.16 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-06
BitDAO(BIT)
