Codec Flow(CODEC)Heute
$0.03923
Codec Flow Preisverlauf
(CODEC)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.030484 | $0.03543 | $0.02802 | $0.034720 | $533.484K |
2025-09-10 | $0.032535 | $0.03534 | $0.02837 | $0.030481 | $631.719K |
2025-09-09 | $0.036220 | $0.0369 | $0.03025 | $0.032559 | $593.906K |
2025-09-08 | $0.033987 | $0.038 | $0.03084 | $0.036179 | $980.849K |
2025-09-07 | $0.029473 | $0.03487 | $0.02869 | $0.033983 | $625.849K |
2025-09-06 | $0.026076 | $0.03114 | $0.02589 | $0.029833 | $659.177K |
2025-09-05 | $0.021357 | $0.03192 | $0.02067 | $0.025991 | $1.201M |
2025-09-04 | $0.025564 | $0.02504 | $0.02058 | $0.02144 | $48,661.24 |
2025-09-03 | $0.022216 | $0.02668 | $0.02053 | $0.025605 | $875.115K |
2025-09-02 | $0.021306 | $0.023 | $0.01898 | $0.021945 | $1.078M |
2025-09-01 | $0.024549 | $0.02489 | $0.02008 | $0.021370 | $953.853K |
2025-08-31 | $0.024685 | $0.02603 | $0.02212 | $0.024506 | $823.348K |
2025-08-30 | $0.026555 | $0.0281 | $0.02368 | $0.024599 | $679.675K |
2025-08-29 | $0.026464 | $0.02865 | $0.02525 | $0.026374 | $840.365K |
2025-08-28 | $0.027767 | $0.03001 | $0.0242 | $0.026298 | $920.084K |
2025-08-27 | $0.027159 | $0.02993 | $0.02517 | $0.027994 | $840.035K |
2025-08-26 | $0.025357 | $0.02858 | $0.02252 | $0.027158 | $1.287M |
2025-08-25 | $0.030357 | $0.03288 | $0.02397 | $0.025882 | $2.850M |
2025-08-24 | $0.030942 | $0.03255 | $0.02975 | $0.030200 | $1.201M |
2025-08-23 | $0.028473 | $0.03246 | $0.02453 | $0.030821 | $2.547M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
Codec Flow(CODEC)
