Crome(CROME)Heute
$0.080459
Crome Preisverlauf
(CROME)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.080064 | $0.081156 | $0.078262 | $0.080270 | $7.876197 |
2025-09-10 | $0.077852 | $0.080892 | $0.077642 | $0.080064 | $165.6724 |
2025-09-09 | $0.079601 | $0.079510 | $0.077622 | $0.077852 | $42.70720 |
2025-09-08 | $0.078645 | $0.079796 | $0.078145 | $0.079634 | $36.66684 |
2025-09-07 | $0.077149 | $0.078778 | $0.077016 | $0.078645 | $120.5317 |
2025-09-06 | $0.077551 | $0.078195 | $0.076850 | $0.077157 | $19.26808 |
2025-09-05 | -- | $0.081055 | $0.077292 | $0.077551 | $51.36402 |
2025-09-04 | -- | $0.083012 | $0.081286 | -- | -- |
2025-09-03 | $0.090963 | $0.091035 | $0.080373 | $0.082828 | $1,782.288 |
2025-09-02 | -- | $0.094252 | $0.08978 | -- | -- |
2025-09-01 | -- | $0.099377 | $0.093996 | $0.093996 | $596.1577 |
2025-08-31 | -- | $0.114075 | $0.097976 | -- | -- |
2025-08-30 | $0.123662 | $0.118758 | $0.111213 | $0.114032 | $1,246.478 |
2025-08-29 | $0.129960 | $0.132033 | $0.11787 | $0.123662 | $1,341.260 |
2025-08-28 | $0.163290 | $0.162739 | $0.128819 | $0.130454 | $3,007.676 |
2025-08-27 | $0.217660 | $0.21931 | $0.16175 | $0.163494 | $5,709.466 |
2025-08-26 | $0.283396 | $0.284065 | $0.216814 | $0.217660 | $5,251.112 |
2025-08-25 | -- | $0.303686 | $0.277365 | -- | -- |
2025-08-24 | $0.284159 | $0.29945 | $0.277072 | $0.294702 | $51,003.90 |
2025-08-23 | $0.314831 | $0.321512 | $0.276724 | $0.284159 | $8,206.323 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
Crome(CROME)
