$FORGE($FORGE)Heute
$0.012280
vor 1 Jahren
$0.014505
vor 2 Jahren
$0.041767
vor 3 Jahren
$0.812258
$FORGE Preisverlauf
($FORGE)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.021571 | $0.023425 | $0.011292 | $0.016837 | $34,731.95 |
2025-09-03 | $0.020727 | $0.021878 | $0.021110 | $0.021624 | $1,018.598 |
2025-09-02 | $0.024117 | $0.024267 | $0.020727 | $0.020727 | $4,080.042 |
2025-09-01 | $0.023200 | $0.025354 | $0.021668 | $0.024117 | $5,972.413 |
2025-08-31 | $0.022612 | $0.023444 | $0.022392 | $0.023176 | $732.4973 |
2025-08-30 | $0.023881 | $0.023487 | $0.022340 | $0.022609 | $1,277.612 |
2025-08-29 | $0.024508 | $0.025305 | $0.020069 | $0.023815 | $9,549.577 |
2025-08-28 | $0.023858 | $0.025082 | $0.023263 | $0.024508 | $6,481.826 |
2025-08-27 | $0.021562 | $0.023925 | $0.021666 | $0.023917 | $3,357.355 |
2025-08-26 | $0.022107 | $0.022279 | $0.020869 | $0.021570 | $1,444.846 |
2025-08-25 | -- | $0.026967 | $0.019797 | -- | -- |
2025-08-24 | $0.020384 | $0.024095 | $0.020313 | $0.023750 | $5,020.986 |
2025-08-23 | $0.019457 | $0.022331 | $0.019314 | $0.020384 | $5,182.220 |
2025-08-22 | $0.019867 | $0.019818 | $0.018081 | $0.019457 | $2,174.242 |
2025-08-21 | $0.020145 | $0.020458 | $0.019699 | $0.019867 | $1,605.737 |
2025-08-20 | $0.019418 | $0.020234 | $0.019087 | $0.020145 | $2,055.956 |
2025-08-19 | $0.019773 | $0.020467 | $0.019392 | $0.019420 | $1,363.620 |
2025-08-18 | $0.022209 | $0.022136 | $0.019605 | $0.019780 | $2,127.697 |
2025-08-17 | $0.021786 | $0.022705 | $0.021599 | $0.022209 | $1,780.586 |
2025-08-16 | $0.019106 | $0.022051 | $0.017334 | $0.021786 | $6,454.089 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
$FORGE($FORGE)
