ChainGPU(CGPU)Heute
$0.345285
vor 1 Jahren
$6.6
ChainGPU Preisverlauf
(CGPU)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.339444 | $0.359886 | $0.329833 | $0.346501 | $23,510.07 |
2025-09-10 | $0.338038 | $0.365647 | $0.328789 | $0.339444 | $25,232.90 |
2025-09-09 | $0.339675 | $0.355454 | $0.330491 | $0.338038 | $21,836.31 |
2025-09-08 | $0.348387 | $0.364980 | $0.330589 | $0.339684 | $6,484.085 |
2025-09-07 | $0.336616 | $0.352751 | $0.335855 | $0.347990 | $15,360.33 |
2025-09-06 | $0.343550 | $0.352987 | $0.332282 | $0.336637 | $1,715.600 |
2025-09-05 | $0.349322 | $0.353807 | $0.321815 | $0.343550 | $18,460.10 |
2025-09-04 | $0.397179 | $0.427226 | $0.327176 | $0.349322 | $132.479K |
2025-09-03 | $0.354277 | $0.421774 | $0.35546 | $0.396798 | $19,533.60 |
2025-09-02 | $0.356641 | $0.365982 | $0.334906 | $0.354277 | $20,956.71 |
2025-09-01 | $0.379680 | $0.402841 | $0.344206 | $0.356340 | $19,765.62 |
2025-08-31 | $0.385942 | $0.394704 | $0.368034 | $0.379777 | $16,414.81 |
2025-08-30 | $0.377193 | $0.391362 | $0.371297 | $0.385942 | $16,694.64 |
2025-08-29 | $0.400415 | $0.412696 | $0.370641 | $0.377193 | $18,257.37 |
2025-08-28 | $0.428914 | $0.424365 | $0.384711 | $0.400415 | $20,008.94 |
2025-08-27 | $0.413493 | $0.440287 | $0.402262 | $0.428721 | $20,483.49 |
2025-08-26 | $0.418910 | $0.426738 | $0.393229 | $0.413611 | $23,287.40 |
2025-08-25 | $0.452629 | $0.450746 | $0.407475 | $0.429947 | $25,380.93 |
2025-08-24 | $0.435966 | $0.474565 | $0.415878 | $0.451037 | $24,758.95 |
2025-08-23 | $0.439390 | $0.51889 | $0.399945 | $0.436749 | $14,640.85 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
ChainGPU(CGPU)
