Chasm(CAI)Heute
$0.019752
Chasm Preisverlauf
(CAI)Zeitraum: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.021998 | $0.023068 | $0.019191 | $0.022729 | $86,101.90 |
2025-09-09 | $0.019761 | $0.022531 | $0.019175 | $0.021998 | $84,155.11 |
2025-09-08 | $0.022103 | $0.022393 | $0.019171 | $0.019761 | $71,493.09 |
2025-09-07 | $0.019215 | $0.022383 | $0.019126 | $0.022103 | $77,420.15 |
2025-09-06 | $0.019514 | $0.022662 | $0.019166 | $0.019215 | $72,736.15 |
2025-09-05 | $0.022519 | $0.022795 | $0.019286 | $0.019514 | $73,058.69 |
2025-09-04 | $0.023240 | $0.023439 | $0.019683 | $0.022519 | $79,269.04 |
2025-09-03 | $0.019528 | $0.023240 | $0.019375 | $0.023240 | $84,705.99 |
2025-09-02 | $0.022844 | $0.023180 | $0.019462 | $0.019528 | $68,348.50 |
2025-09-01 | $0.023559 | $0.023631 | $0.019952 | $0.022844 | $83,694.38 |
2025-08-31 | $0.020624 | $0.023794 | $0.020168 | $0.023608 | $90,817.54 |
2025-08-30 | $0.023328 | $0.023824 | $0.020349 | $0.020598 | $72,716.04 |
2025-08-29 | $0.024251 | $0.023948 | $0.020482 | $0.023286 | $83,477.31 |
2025-08-28 | $0.022549 | $0.025682 | $0.021394 | $0.024117 | $86,793.46 |
2025-08-27 | $0.025888 | $0.026532 | $0.022374 | $0.022525 | $89,458.42 |
2025-08-26 | $0.023242 | $0.026472 | $0.021978 | $0.025888 | $86,473.43 |
2025-08-25 | $0.025691 | $0.026720 | $0.022890 | $0.023201 | $23,035.22 |
2025-08-24 | $0.025480 | $0.025826 | $0.025318 | $0.025681 | $51.36335 |
2025-08-23 | $0.025397 | $0.026140 | $0.025041 | $0.025438 | $546.4737 |
2025-08-22 | $0.022746 | $0.025797 | $0.022547 | $0.025372 | $530.5576 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-11
Chasm(CAI)
