Chainbase(C)Heute
$0.2271
Chainbase Preisverlauf
(C)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.234373 | $0.2439 | $0.2225 | $0.225884 | $19.497M |
2025-09-10 | $0.237046 | $0.2449 | $0.2288 | $0.236002 | $19.807M |
2025-09-09 | $0.254300 | $0.2617 | $0.2316 | $0.236025 | $32.264M |
2025-09-08 | $0.238328 | $0.2796 | $0.235 | $0.253571 | $58.575M |
2025-09-07 | $0.238304 | $0.2568 | $0.2306 | $0.239111 | $36.317M |
2025-09-06 | $0.213276 | $0.248 | $0.2111 | $0.238626 | $32.178M |
2025-09-05 | $0.211053 | $0.2263 | $0.2094 | $0.212712 | $13.433M |
2025-09-04 | $0.228432 | $0.2349 | $0.207 | $0.2096 | $5.475M |
2025-09-03 | $0.208318 | $0.2322 | $0.2049 | $0.227327 | $27.670M |
2025-09-02 | $0.210403 | $0.2219 | $0.2007 | $0.207578 | $20.824M |
2025-09-01 | $0.235489 | $0.267 | $0.2087 | $0.210080 | $66.031M |
2025-08-31 | $0.217464 | $0.2418 | $0.211 | $0.235191 | $49.726M |
2025-08-30 | $0.199438 | $0.2304 | $0.1934 | $0.217252 | $38.359M |
2025-08-29 | $0.207471 | $0.2213 | $0.1964 | $0.199018 | $44.487M |
2025-08-28 | $0.195522 | $0.2105 | $0.1876 | $0.206239 | $25.939M |
2025-08-27 | $0.199437 | $0.2004 | $0.1911 | $0.195361 | $16.063M |
2025-08-26 | $0.193685 | $0.2219 | $0.1882 | $0.199660 | $65.092M |
2025-08-25 | $0.201953 | $0.2105 | $0.1877 | $0.193846 | $20.667M |
2025-08-24 | $0.213395 | $0.2178 | $0.1987 | $0.201434 | $12.256M |
2025-08-23 | $0.214376 | $0.2303 | $0.2113 | $0.213251 | $22.854M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
Chainbase(C)
