Block(BLOCK)Heute
$0.04645
Block Preisverlauf
(BLOCK)Zeitraum: 2024-09-19 ~ 2025-09-20
2024-09-19
2025-09-20
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-19 | $0.050179 | $0.05101 | $0.03641 | $0.041132 | $3.816M |
2025-09-18 | $0.047933 | $0.05701 | $0.0473 | $0.050188 | $4.381M |
2025-09-17 | $0.048783 | $0.05221 | $0.04414 | $0.047317 | $6.763M |
2025-09-16 | $0.053856 | $0.05757 | $0.04792 | $0.048922 | $4.955M |
2025-09-15 | $0.058382 | $0.06273 | $0.0533 | $0.053602 | $4.099M |
2025-09-14 | $0.056352 | $0.065 | $0.05378 | $0.058329 | $3.104M |
2025-09-13 | $0.057885 | $0.06191 | $0.05361 | $0.056373 | $5.189M |
2025-09-12 | $0.060229 | $0.08148 | $0.05634 | $0.057844 | $8.449M |
2025-09-11 | $0.066392 | $0.06584 | $0.05805 | $0.060362 | $5.126M |
2025-09-10 | $0.062814 | $0.07262 | $0.05555 | $0.066427 | $6.581M |
2025-09-09 | $0.082282 | $0.08101 | $0.05805 | $0.062544 | $5.566M |
2025-09-08 | $0.081231 | $0.088 | $0.051 | $0.082409 | $6.592M |
2025-09-07 | $0.057175 | $0.1065 | $0.0561 | $0.081581 | $8.507M |
2025-09-06 | $0.061092 | $0.06403 | $0.05605 | $0.057112 | $4.314M |
2025-09-05 | $0.058903 | $0.07456 | $0.052 | $0.060462 | $6.685M |
2025-09-04 | $0.071796 | $0.09296 | $0.05133 | $0.05964 | $652.112K |
2025-09-03 | $0.108360 | $0.0996 | $0.0662 | $0.072072 | $14.906M |
2025-09-02 | $0.110314 | $0.1191 | $0.0986 | $0.1067 | $516.949K |
2025-09-01 | $0.167219 | $0.1675 | $0.1001 | $0.112318 | $17.819M |
2025-08-31 | $0.185040 | $0.1885 | $0.1609 | $0.167294 | $17.187M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-20
Block(BLOCK)
