D2(D2X)Heute
$0.022689
vor 1 Jahren
$0.017398
D2 Preisverlauf
(D2X)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.023209 | $0.023260 | $0.022121 | $0.022530 | $3,928.309 |
2025-09-03 | $0.022976 | $0.023334 | $0.022956 | $0.023219 | $511.6590 |
2025-09-02 | $0.023003 | $0.023121 | $0.022445 | $0.022956 | $1,609.022 |
2025-09-01 | $0.023216 | $0.023295 | $0.022796 | $0.023003 | $507.7992 |
2025-08-31 | $0.023894 | $0.023262 | $0.023042 | $0.023212 | $1,880.706 |
2025-08-30 | $0.023342 | $0.028018 | $0.022740 | $0.023898 | $16,483.11 |
2025-08-29 | $0.023933 | $0.024254 | $0.023155 | $0.023340 | $1,841.395 |
2025-08-28 | $0.023045 | $0.024892 | $0.022746 | $0.023897 | $6,843.353 |
2025-08-27 | $0.021595 | $0.023078 | $0.021613 | $0.023031 | $1,180.923 |
2025-08-26 | $0.022744 | $0.022861 | $0.021348 | $0.021595 | $2,320.983 |
2025-08-25 | $0.023574 | $0.023796 | $0.022664 | $0.022736 | $1,985.893 |
2025-08-24 | $0.023395 | $0.023781 | $0.023314 | $0.023574 | $1,021.274 |
2025-08-23 | $0.022441 | $0.023704 | $0.022565 | $0.023395 | $1,262.379 |
2025-08-22 | $0.021310 | $0.022601 | $0.021190 | $0.022441 | $2,106.196 |
2025-08-21 | $0.021319 | $0.021758 | $0.021283 | $0.021315 | $771.8107 |
2025-08-20 | $0.020690 | $0.021474 | $0.020415 | $0.021319 | $1,867.823 |
2025-08-19 | $0.021224 | $0.022123 | $0.020595 | $0.020597 | $2,295.338 |
2025-08-18 | $0.023277 | $0.023313 | $0.021132 | $0.021231 | $3,084.214 |
2025-08-17 | $0.021226 | $0.026894 | $0.021118 | $0.023277 | $11,357.94 |
2025-08-16 | $0.019709 | $0.021274 | $0.019276 | $0.021226 | $2,679.855 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
D2(D2X)
