ChessCoin 0.32%(CHESS)Heute
$0.099848
ChessCoin 0.32% Preisverlauf
(CHESS)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.100199 | $0.102475 | $0.099815 | $0.100416 | $2,122.778 |
2025-09-11 | $0.099869 | $0.102427 | $0.099858 | $0.100281 | $2,193.570 |
2025-09-10 | $0.101115 | $0.100744 | $0.099855 | $0.099869 | $2,015.909 |
2025-09-09 | $0.100619 | $0.101271 | $0.100127 | $0.101115 | $1,970.936 |
2025-09-08 | $0.100698 | $0.101277 | $0.100122 | $0.100619 | $1,874.023 |
2025-09-07 | $0.100736 | $0.101296 | $0.100127 | $0.100698 | $1,802.997 |
2025-09-06 | $0.100794 | $0.101607 | $0.100258 | $0.100822 | $2,002.755 |
2025-09-05 | $0.101596 | $0.101600 | $0.100575 | $0.100753 | $1,864.241 |
2025-09-04 | $0.100952 | $0.101600 | $0.100513 | $0.101596 | $1,911.761 |
2025-09-03 | $0.100647 | $0.101578 | $0.100522 | $0.101072 | $2,082.669 |
2025-09-02 | $0.101568 | $0.101588 | $0.100548 | $0.100647 | $2,053.202 |
2025-09-01 | $0.101505 | $0.101918 | $0.100625 | $0.101568 | $2,172.548 |
2025-08-31 | $0.101490 | $0.101916 | $0.100961 | $0.101505 | $1,950.043 |
2025-08-30 | $0.101058 | $0.101959 | $0.100905 | $0.101490 | $1,866.308 |
2025-08-29 | $0.101079 | $0.101957 | $0.100891 | $0.101058 | $1,769.054 |
2025-08-28 | $0.101820 | $0.102001 | $0.100922 | $0.101079 | $2,086.678 |
2025-08-27 | $0.101335 | $0.101964 | $0.100904 | $0.101820 | $1,957.220 |
2025-08-26 | $0.100927 | $0.101932 | $0.100904 | $0.101335 | $1,970.223 |
2025-08-25 | $0.100938 | $0.10191 | $0.100892 | $0.100927 | $2,071.094 |
2025-08-24 | $0.100920 | $0.101961 | $0.100905 | $0.100938 | $1,887.365 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
ChessCoin 0.32%(CHESS)
