Burncoin(BURN)Heute
$0.026298
Burncoin Preisverlauf
(BURN)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.024282 | $0.030154 | $0.024216 | $0.027404 | $7,124.808 |
2025-09-11 | $0.022584 | $0.025200 | $0.021191 | $0.024282 | $2,445.085 |
2025-09-10 | $0.023767 | $0.025143 | $0.021281 | $0.022661 | $4,130.227 |
2025-09-09 | $0.025595 | $0.028691 | $0.023605 | $0.023767 | $4,312.344 |
2025-09-08 | $0.019834 | $0.026524 | $0.019418 | $0.025458 | $4,236.887 |
2025-09-07 | $0.023965 | $0.025028 | $0.019707 | $0.019857 | $4,047.977 |
2025-09-06 | $0.019392 | $0.025307 | $0.017806 | $0.024021 | $6,917.021 |
2025-09-05 | $0.019521 | $0.019917 | $0.016155 | $0.019317 | $5,216.550 |
2025-09-04 | $0.021534 | $0.022160 | $0.018872 | $0.019521 | $3,185.540 |
2025-09-03 | $0.017664 | $0.022417 | $0.017711 | $0.021518 | $4,997.258 |
2025-09-02 | -- | $0.020589 | $0.016519 | -- | -- |
2025-09-01 | $0.022033 | $0.022530 | $0.018138 | $0.020210 | $2,658.995 |
2025-08-31 | $0.021189 | $0.024725 | $0.020763 | $0.022033 | $5,385.392 |
2025-08-30 | $0.020743 | $0.024846 | $0.019616 | $0.021601 | $4,335.682 |
2025-08-29 | $0.020526 | $0.022857 | $0.019391 | $0.020652 | $3,247.427 |
2025-08-28 | $0.020991 | $0.021845 | $0.017511 | $0.020526 | $9,879.753 |
2025-08-27 | $0.025660 | $0.026081 | $0.019289 | $0.020989 | $6,280.057 |
2025-08-26 | $0.022028 | $0.025660 | $0.021480 | $0.024656 | $5,836.409 |
2025-08-25 | $0.026500 | $0.029050 | $0.018190 | $0.022028 | $8,483.437 |
2025-08-24 | $0.022280 | $0.027275 | $0.021630 | $0.026500 | $7,725.001 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
Burncoin(BURN)
