CoinW(CWT)Heute
$0.697473
vor 1 Jahren
$0.034143
CoinW Preisverlauf
(CWT)Zeitraum: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.535229 | $0.797211 | $0.549995 | $0.694945 | $12.122M |
2025-09-08 | $0.543845 | $0.630096 | $0.414058 | $0.535229 | $10.727M |
2025-09-07 | $0.761593 | $0.890957 | $0.515009 | $0.543845 | $6.652M |
2025-09-06 | $1.202673 | $1.218422 | $0.669435 | $0.761593 | $6.110M |
2025-09-05 | $0.990103 | $1.299759 | $1.035504 | $1.202673 | $14.069M |
2025-09-04 | $0.813257 | $1.279957 | $0.678781 | $0.990103 | $14.783M |
2025-09-03 | $0.593567 | $0.820151 | $0.582338 | $0.820150 | $12.092M |
2025-09-02 | $0.480945 | $0.623007 | $0.458638 | $0.593567 | $11.545M |
2025-09-01 | $0.412210 | $0.492157 | $0.305569 | $0.482141 | $10.500M |
2025-08-31 | $0.256353 | $0.413411 | $0.173453 | $0.412210 | $11.065M |
2025-08-30 | $0.160216 | $0.260972 | $0.251503 | $0.256353 | $9.593M |
2025-08-29 | $0.359903 | $0.361715 | $0.157493 | $0.160216 | $8.632M |
2025-08-28 | $0.333914 | $0.370128 | $0.325765 | $0.359903 | $10.407M |
2025-08-27 | $0.307055 | $0.334018 | $0.306373 | $0.333914 | $13.404M |
2025-08-26 | $0.278072 | $0.310136 | $0.26113 | $0.307055 | $17.747M |
2025-08-25 | -- | $0.281875 | $0.260285 | -- | -- |
2025-08-24 | $0.250642 | $0.269113 | $0.249844 | $0.267390 | $9.872M |
2025-08-23 | $0.218278 | $0.251186 | $0.230935 | $0.250642 | $17.825M |
2025-08-22 | $0.197741 | $0.229965 | $0.196382 | $0.218278 | $13.115M |
2025-08-21 | $0.148217 | $0.20148 | $0.148331 | $0.197741 | $12.760M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-10
CoinW(CWT)
