CV3(CV3AI)Heute
$0.000280
CV3 Preisverlauf
(CV3AI)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.000283 | $0.000277 | $0.000265 | $0.000266 | $152.1862 |
2025-09-10 | $0.000278 | $0.000287 | $0.000271 | $0.000283 | $847.3728 |
2025-09-09 | $0.000311 | $0.000316 | $0.000277 | $0.000279 | $2,466.324 |
2025-09-08 | $0.000281 | $0.000326 | $0.000283 | $0.000311 | $2,339.637 |
2025-09-07 | $0.000263 | $0.000291 | $0.000269 | $0.000281 | $696.5714 |
2025-09-06 | $0.000254 | $0.000267 | $0.000253 | $0.000264 | $55.32062 |
2025-09-05 | $0.000262 | $0.000271 | $0.000252 | $0.000254 | $1,452.270 |
2025-09-04 | $0.000322 | $0.000322 | $0.000261 | $0.000261 | $4,598.808 |
2025-09-03 | $0.000266 | $0.000344 | $0.000279 | $0.000323 | $14,423.35 |
2025-09-02 | $0.000324 | $0.000324 | $0.000227 | $0.000266 | $14,425.05 |
2025-09-01 | $0.000508 | $0.000489 | $0.000302 | $0.000324 | $25,212.02 |
2025-08-31 | $0.000288 | $0.000509 | $0.000281 | $0.000508 | $37,698.09 |
2025-08-30 | $0.000298 | $0.000295 | $0.000278 | $0.000288 | $778.9805 |
2025-08-29 | $0.000338 | $0.000339 | $0.000290 | $0.000298 | $2,196.272 |
2025-08-28 | $0.000367 | $0.000360 | $0.000309 | $0.000338 | $5,237.353 |
2025-08-27 | $0.000362 | $0.000378 | $0.000339 | $0.000368 | $7,960.426 |
2025-08-26 | $0.000292 | $0.000375 | $0.000240 | $0.000362 | $16,168.88 |
2025-08-25 | $0.000301 | $0.000323 | $0.000283 | $0.000291 | $5,452.343 |
2025-08-24 | $0.000288 | $0.000452 | $0.000297 | $0.000301 | $45,693.52 |
2025-08-23 | $0.000187 | $0.000413 | $0.000195 | $0.000288 | $97,804.11 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
CV3(CV3AI)![2DAI.io[Old]](https://jid.rerrkvifj.com/exchangeBm-upload/img/seo/SEO_2dai-io.jpg)
