Blendr Network(BLENDR)Heute
$0.024769
vor 1 Jahren
$0.337272
Blendr Network Preisverlauf
(BLENDR)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.023227 | $0.024097 | $0.022235 | $0.023219 | $2,421.144 |
2025-09-11 | $0.022910 | $0.024391 | $0.021621 | $0.023227 | $3,320.621 |
2025-09-10 | $0.023094 | $0.025248 | $0.022384 | $0.022910 | $2,313.353 |
2025-09-09 | $0.024778 | $0.028443 | $0.022010 | $0.023088 | $6,830.772 |
2025-09-08 | $0.024537 | $0.025729 | $0.024367 | $0.024789 | $478.8902 |
2025-09-07 | $0.026341 | $0.026591 | $0.022814 | $0.024537 | $11,633.97 |
2025-09-06 | $0.030334 | $0.030604 | $0.026334 | $0.026341 | $10,191.98 |
2025-09-05 | $0.029339 | $0.031182 | $0.028615 | $0.030331 | $4,146.951 |
2025-09-04 | $0.022944 | $0.035771 | $0.022940 | $0.029339 | $17,883.69 |
2025-09-03 | $0.023111 | $0.022978 | $0.020131 | $0.022944 | $5,548.350 |
2025-09-02 | $0.024678 | $0.024856 | $0.020098 | $0.023111 | $5,538.310 |
2025-09-01 | $0.028648 | $0.028301 | $0.024584 | $0.024694 | $5,913.540 |
2025-08-31 | $0.026836 | $0.030370 | $0.027033 | $0.028666 | $8,523.783 |
2025-08-30 | $0.028810 | $0.028574 | $0.025737 | $0.026836 | $9,803.107 |
2025-08-29 | $0.031080 | $0.033972 | $0.027518 | $0.028810 | $24,300.25 |
2025-08-28 | $0.038106 | $0.044701 | $0.029890 | $0.031152 | $21,688.21 |
2025-08-27 | $0.037256 | $0.039064 | $0.036630 | $0.038134 | $8,128.331 |
2025-08-26 | $0.039514 | $0.039714 | $0.036554 | $0.037254 | $9,231.919 |
2025-08-25 | $0.045347 | $0.046661 | $0.038971 | $0.039514 | $13,441.27 |
2025-08-24 | $0.048091 | $0.048131 | $0.045087 | $0.045320 | $19,209.69 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
Blendr Network(BLENDR)
