DEFI.ssi(DEFI.SSI)Heute
$0.82693
DEFI.ssi Preisverlauf
(DEFI.SSI)Zeitraum: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.787259 | $0.816782 | $0.786251 | $0.808695 | $207.079K |
2025-09-11 | $0.793492 | $0.794293 | $0.776364 | $0.787128 | $266.445K |
2025-09-10 | $0.771376 | $0.797695 | $0.768805 | $0.793532 | $207.800K |
2025-09-09 | $0.765755 | $0.795319 | $0.768247 | $0.771445 | $452.520K |
2025-09-08 | $0.745121 | $0.774910 | $0.745000 | $0.765764 | $178.384K |
2025-09-07 | $0.745289 | $0.748274 | $0.742684 | $0.745253 | $43,307.23 |
2025-09-06 | $0.743314 | $0.748896 | $0.738885 | $0.745213 | $47,750.69 |
2025-09-05 | $0.750262 | $0.759023 | $0.735205 | $0.743140 | $369.521K |
2025-09-04 | $0.781843 | $0.786324 | $0.750260 | $0.750279 | $221.970K |
2025-09-03 | $0.756827 | $0.781893 | $0.750913 | $0.781891 | $272.252K |
2025-09-02 | $0.744679 | $0.764623 | $0.725808 | $0.752266 | $506.476K |
2025-09-01 | $0.771849 | $0.775854 | $0.744674 | $0.744681 | $433.094K |
2025-08-31 | $0.754971 | $0.775934 | $0.754915 | $0.771806 | $106.465K |
2025-08-30 | $0.760186 | $0.762535 | $0.754813 | $0.754946 | $62,783.71 |
2025-08-29 | $0.797965 | $0.797942 | $0.754872 | $0.760187 | $419.445K |
2025-08-28 | $0.788643 | $0.803577 | $0.775098 | $0.797970 | $526.643K |
2025-08-27 | $0.778834 | $0.790979 | $0.776974 | $0.788635 | $374.576K |
2025-08-26 | $0.791919 | $0.791094 | $0.754471 | $0.778833 | $545.596K |
2025-08-25 | $0.840727 | $0.866908 | $0.788281 | $0.791919 | $888.562K |
2025-08-24 | $0.863887 | $0.868349 | $0.831902 | $0.840668 | $209.281K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-14
DEFI.ssi(DEFI.SSI)
