BrightID(BRIGHT)Heute
$0.005651
vor 1 Jahren
$0.017671
vor 2 Jahren
$0.035002
vor 3 Jahren
$0.043144
vor 4 Jahren
$1.15
BrightID Preisverlauf
(BRIGHT)Zeitraum: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.005571 | $0.005647 | $0.005568 | $0.005602 | $71.90658 |
2025-09-16 | $0.005575 | $0.005639 | $0.005564 | $0.005573 | $105.5198 |
2025-09-15 | $0.006633 | $0.006652 | $0.005565 | $0.005575 | $2,480.217 |
2025-09-14 | $0.006711 | $0.006714 | $0.006626 | $0.006632 | $43.90007 |
2025-09-13 | $0.006644 | $0.006766 | $0.006650 | $0.006711 | $276.0899 |
2025-09-12 | $0.006769 | $0.006804 | $0.006528 | $0.006644 | $1,284.033 |
2025-09-11 | $0.006735 | $0.006777 | $0.006636 | $0.006769 | $601.9208 |
2025-09-10 | $0.006546 | $0.006737 | $0.006535 | $0.006735 | $245.4700 |
2025-09-09 | $0.006576 | $0.006605 | $0.006523 | $0.006546 | $73.58288 |
2025-09-08 | $0.006540 | $0.006577 | $0.006526 | $0.006576 | $55.43657 |
2025-09-07 | $0.006548 | $0.006549 | $0.006487 | $0.006536 | $12.73446 |
2025-09-06 | $0.006522 | $0.006553 | $0.006502 | $0.006548 | $22.59309 |
2025-09-05 | $0.006564 | $0.006665 | $0.006455 | $0.006522 | $374.9001 |
2025-09-04 | $0.006616 | $0.006662 | $0.006544 | $0.006564 | $146.3049 |
2025-09-03 | $0.006488 | $0.006626 | $0.006440 | $0.006616 | $183.0248 |
2025-09-02 | $0.006547 | $0.006571 | $0.006458 | $0.006488 | $329.5512 |
2025-09-01 | $0.006663 | $0.006673 | $0.006535 | $0.006547 | $177.1257 |
2025-08-31 | $0.006601 | $0.006699 | $0.006585 | $0.006663 | $83.91641 |
2025-08-30 | $0.006543 | $0.006616 | $0.006487 | $0.006601 | $512.0889 |
2025-08-29 | $0.006689 | $0.006737 | $0.006499 | $0.006543 | $598.3314 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-18
BrightID(BRIGHT)
