Brain(SN90)Heute
$0.507772
Brain Preisverlauf
(SN90)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.521994 | $0.512682 | $0.469336 | $0.485356 | $153.456K |
2025-09-11 | $0.543221 | $0.605959 | $0.513586 | $0.521994 | $160.379K |
2025-09-10 | $0.556850 | $0.607941 | $0.514468 | $0.542278 | $153.019K |
2025-09-09 | $0.627039 | $0.649544 | $0.553658 | $0.556850 | $177.579K |
2025-09-08 | $0.606221 | $0.647056 | $0.585815 | $0.627056 | $36,377.77 |
2025-09-07 | $0.482392 | $0.690192 | $0.482686 | $0.606208 | $355.654K |
2025-09-06 | $0.480089 | $0.532041 | $0.478571 | $0.482392 | $62,787.04 |
2025-09-05 | $0.455438 | $0.501782 | $0.454629 | $0.480089 | $85,514.80 |
2025-09-04 | $0.454192 | $0.486875 | $0.452901 | $0.455438 | $63,687.06 |
2025-09-03 | $0.438989 | $0.455161 | $0.438916 | $0.454192 | $924.1139 |
2025-09-02 | $0.440038 | $0.447988 | $0.426718 | $0.438989 | $1,876.292 |
2025-09-01 | $0.463976 | $0.465642 | $0.438757 | $0.440157 | $1,568.064 |
2025-08-31 | $0.468329 | $0.471312 | $0.459965 | $0.463976 | $1,270.386 |
2025-08-30 | $0.475067 | $0.474635 | $0.462491 | $0.468329 | $4,780.511 |
2025-08-29 | $0.500231 | $0.50447 | $0.470611 | $0.475067 | $3,856.476 |
2025-08-28 | $0.520103 | $0.526215 | $0.500231 | $0.501163 | $7,526.543 |
2025-08-27 | $0.535684 | $0.541115 | $0.504408 | $0.520103 | $7,348.465 |
2025-08-26 | $0.539226 | $0.542761 | $0.494325 | $0.535684 | $114.038K |
2025-08-25 | $0.562163 | $0.59282 | $0.533415 | $0.539286 | $7,092.770 |
2025-08-24 | $0.559637 | $0.574902 | $0.552802 | $0.562163 | $11,289.20 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
Brain(SN90)
