Clutch(CLUTCH)Heute
$5.03
Clutch Preisverlauf
(CLUTCH)Zeitraum: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-07 | -- | $5.09 | $5.09 | -- | -- |
2025-09-06 | -- | $5.111433 | $5.041890 | -- | -- |
2025-09-05 | -- | $5.275980 | $4.860404 | -- | -- |
2025-09-04 | -- | $4.81 | $4.81 | -- | -- |
2025-09-03 | -- | $4.83 | $4.74 | -- | -- |
2025-09-02 | $4.775642 | $5.3 | $4.73 | -- | -- |
2025-09-01 | $4.096199 | $4.91 | $4.07 | $4.775642 | $606.4764 |
2025-08-31 | $4.998001 | $5 | $2.25 | $4.096199 | $4,095.414 |
2025-08-30 | $4.930417 | $5.01 | $4.9 | $4.998001 | $42.86205 |
2025-08-29 | $4.978639 | $5.35 | $4.87 | $4.930417 | $779.3774 |
2025-08-28 | $5.071055 | $5.11 | $4.88 | $4.993942 | $89.92437 |
2025-08-27 | $5.088522 | $5.3 | $4.99 | $5.074205 | $301.8976 |
2025-08-26 | $4.603547 | $5.13 | $3.7 | $5.088478 | $1,640.208 |
2025-08-25 | $4.713946 | $4.97 | $4.5 | $4.603547 | $65.75276 |
2025-08-24 | -- | $5.51 | $4.6 | -- | -- |
2025-08-23 | -- | $5.02 | $4.92 | -- | -- |
2025-08-22 | $4.092856 | $4.94 | $4.06 | $4.802460 | $459.5509 |
2025-08-21 | $4.217261 | $4.5 | $4.09 | $4.092856 | $693.7631 |
2025-08-20 | $3.963009 | $4.28 | $3.89 | $4.206075 | $9.672808 |
2025-08-19 | -- | $4.07 | $3.81 | -- | -- |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-08
Clutch(CLUTCH)
