Dexhunter(HUNT)Heute
$0.060468
vor 1 Jahren
$0.07437
Dexhunter Preisverlauf
(HUNT)Zeitraum: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.058180 | $0.060706 | $0.057786 | $0.059811 | $15,637.03 |
2025-09-15 | $0.059310 | $0.060639 | $0.057214 | $0.058153 | $2,525.055 |
2025-09-14 | $0.063689 | $0.063495 | $0.058979 | $0.059309 | $266.6462 |
2025-09-13 | $0.059702 | $0.064449 | $0.059745 | $0.063716 | $2,373.373 |
2025-09-12 | $0.058633 | $0.060542 | $0.057542 | $0.059729 | $3,149.653 |
2025-09-11 | $0.059366 | $0.059759 | $0.058386 | $0.058714 | $889.0945 |
2025-09-10 | $0.060291 | $0.061299 | $0.054453 | $0.059301 | $17,186.11 |
2025-09-09 | $0.058629 | $0.060972 | $0.058356 | $0.060423 | $2,668.925 |
2025-09-08 | $0.055141 | $0.058829 | $0.054620 | $0.058648 | $9,840.302 |
2025-09-07 | $0.055078 | $0.055965 | $0.054627 | $0.055064 | $7,380.219 |
2025-09-06 | $0.056350 | $0.057946 | $0.055022 | $0.055078 | $11,749.22 |
2025-09-05 | $0.054670 | $0.057827 | $0.053979 | $0.056350 | $15,189.48 |
2025-09-04 | $0.057632 | $0.057697 | $0.054468 | $0.054670 | $5,006.666 |
2025-09-03 | $0.055256 | $0.057769 | $0.055356 | $0.057694 | $1,685.097 |
2025-09-02 | $0.054974 | $0.056826 | $0.054936 | $0.055256 | $5,409.749 |
2025-09-01 | $0.055274 | $0.057468 | $0.053032 | $0.054943 | $7,912.126 |
2025-08-31 | $0.054294 | $0.056846 | $0.052714 | $0.055277 | $34,267.23 |
2025-08-30 | $0.055193 | $0.055585 | $0.053396 | $0.054249 | $1,084.544 |
2025-08-29 | $0.055878 | $0.056325 | $0.054258 | $0.054908 | $531.5713 |
2025-08-28 | $0.059746 | $0.060514 | $0.055452 | $0.055908 | $11,004.48 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-17
Dexhunter(HUNT)
