Crypto Emergency(CEM)Heute
$0.075087
Crypto Emergency Preisverlauf
(CEM)Zeitraum: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.071735 | $0.078208 | $0.065532 | $0.073318 | $2,190.190 |
2025-09-04 | $0.075167 | $0.089089 | $0.071730 | $0.071735 | $2,890.309 |
2025-09-03 | $0.063691 | $0.089993 | $0.063504 | $0.075168 | $4,011.190 |
2025-09-02 | $0.064277 | $0.089984 | $0.061801 | $0.063690 | $4,720.484 |
2025-09-01 | $0.072709 | $0.07262 | $0.064071 | $0.064277 | $4,367.317 |
2025-08-31 | $0.076695 | $0.089998 | $0.070007 | $0.072779 | $7,418.813 |
2025-08-30 | $0.072030 | $0.079099 | $0.068302 | $0.076695 | $8,924.587 |
2025-08-29 | $0.070350 | $0.079987 | $0.070004 | $0.072030 | $9,784.047 |
2025-08-28 | $0.074167 | $0.075716 | $0.065625 | $0.070355 | $10,687.86 |
2025-08-27 | $0.079317 | $0.155012 | $0.071387 | $0.074167 | $5,578.304 |
2025-08-26 | $0.072868 | $0.130861 | $0.071359 | $0.079466 | $8,919.538 |
2025-08-25 | -- | $0.072868 | $0.071335 | -- | -- |
2025-08-24 | -- | $0.073179 | $0.071329 | -- | -- |
2025-08-23 | $0.077635 | $0.085644 | $0.07292 | $0.076779 | $8,463.650 |
2025-08-22 | $0.082174 | $0.081822 | $0.076071 | $0.077635 | $7,496.371 |
2025-08-21 | $0.083824 | $0.08437 | $0.081722 | $0.082174 | $8,308.972 |
2025-08-20 | $0.086570 | $0.087031 | $0.081478 | $0.083824 | $8,524.870 |
2025-08-19 | $0.095890 | $0.096088 | $0.086399 | $0.086399 | $9,113.158 |
2025-08-18 | $0.108941 | $0.102527 | $0.095805 | $0.095893 | $10,216.80 |
2025-08-17 | -- | $0.110186 | $0.094307 | -- | -- |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-06
Crypto Emergency(CEM)
