Block Vault(BVT)Heute
$3.96
Block Vault Preisverlauf
(BVT)Zeitraum: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $4.017895 | $4.6 | $3.9 | $4.031235 | $176.919K |
2025-09-02 | $4.243198 | $4.28 | $3.95 | $4.019734 | $560.349K |
2025-09-01 | $3.899398 | $4.33 | $3.7 | $4.167033 | $692.616K |
2025-08-31 | $4.105133 | $4.1 | $3.45 | $4.002464 | $543.983K |
2025-08-30 | $4.584989 | $4.61 | $3.98 | $4.106674 | $805.188K |
2025-08-29 | $4.974018 | $4.99 | $4.31 | $4.580319 | $639.767K |
2025-08-28 | $4.487138 | $5.2 | $4.49 | $4.972200 | $488.953K |
2025-08-27 | $3.959154 | $5.26 | $3.93 | $4.696931 | $519.311K |
2025-08-26 | $4.310943 | $4.51 | $3.31 | $4.121148 | $307.040K |
2025-08-25 | $6.129228 | $7.23 | $2.71 | $3.998591 | $271.127K |
2025-08-24 | $2.692517 | $6.550425 | $2.699959 | $6.128566 | $264.454K |
2025-08-23 | $1.505635 | $2.72 | $1.39 | $2.662684 | $329.867K |
2025-08-22 | $0.932850 | $1.63 | $0.907251 | $1.502258 | $389.762K |
2025-08-21 | $0.781795 | $0.969327 | $0.788411 | $0.931684 | $306.468K |
2025-08-20 | $0.719117 | $0.789159 | $0.702642 | $0.774056 | $362.376K |
2025-08-19 | $0.698910 | $0.736014 | $0.65477 | $0.701180 | $526.765K |
2025-08-18 | $0.695220 | $0.708967 | $0.670673 | $0.698773 | $350.448K |
2025-08-17 | $0.706817 | $0.731152 | $0.690961 | $0.694987 | $365.105K |
2025-08-16 | $0.701682 | $0.715567 | $0.673298 | $0.706562 | $301.236K |
2025-08-15 | $0.724037 | $0.721749 | $0.682324 | $0.703277 | $306.155K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-04
Block Vault(BVT)
