DEPIN(DEPIN)Heute
$0.002212
DEPIN Preisverlauf
(DEPIN)Zeitraum: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.002241 | $0.002241 | $0.001017 | $0.001125 | $1,218.390 |
2025-09-16 | $0.002388 | $0.002388 | $0.002241 | $0.002241 | $2,985.746 |
2025-09-15 | $0.002248 | $0.002458 | $0.002248 | $0.002388 | $5,612.963 |
2025-09-14 | $0.002269 | $0.002269 | $0.002248 | $0.002248 | $433.0470 |
2025-09-13 | $0.002234 | $0.002297 | $0.002227 | $0.002269 | $1,991.948 |
2025-09-12 | $0.002276 | $0.002276 | $0.002227 | $0.002234 | $850.6360 |
2025-09-11 | $0.002262 | $0.002276 | $0.002262 | $0.002276 | $159.3559 |
2025-09-10 | $0.002269 | $0.002297 | $0.002262 | $0.002262 | $1,656.738 |
2025-09-09 | $0.002248 | $0.002290 | $0.002248 | $0.002269 | $2,137.111 |
2025-09-08 | -- | $0.002360 | $0.002248 | -- | -- |
2025-09-07 | $0.002304 | $0.002360 | $0.002262 | $0.002339 | $2,959.193 |
2025-09-06 | $0.002416 | $0.002416 | $0.002304 | $0.002304 | $2,436.414 |
2025-09-05 | $0.002423 | $0.002423 | $0.002416 | $0.002416 | $26.41309 |
2025-09-04 | $0.002416 | $0.002423 | $0.002367 | -- | -- |
2025-09-03 | $0.002451 | $0.002416 | $0.002409 | $0.002416 | $1,049.277 |
2025-09-02 | $0.002780 | $0.002756 | $0.002409 | $0.002451 | $8,442.953 |
2025-09-01 | $0.002812 | $0.002812 | $0.002756 | $0.002780 | $2,130.056 |
2025-08-31 | $0.002580 | $0.002828 | $0.002580 | $0.002812 | $5,686.928 |
2025-08-30 | $0.002628 | $0.002628 | $0.002580 | $0.002580 | $866.1601 |
2025-08-29 | $0.002863 | $0.002863 | $0.002612 | $0.002628 | $6,053.448 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-18
DEPIN(DEPIN)
