$DEZ(DEZ)Heute
$0.002929
vor 1 Jahren
$0.002187
$DEZ Preisverlauf
(DEZ)Zeitraum: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $0.003001 | $0.003095 | $0.002927 | $0.003061 | $465.0460 |
2025-09-17 | -- | $0.003070 | $0.002940 | -- | -- |
2025-09-16 | -- | $0.003045 | $0.002858 | -- | -- |
2025-09-15 | $0.002972 | $0.003008 | $0.002846 | $0.002853 | $14.48131 |
2025-09-14 | $0.003029 | $0.003045 | $0.002942 | $0.002972 | $113.0736 |
2025-09-13 | $0.002957 | $0.003103 | $0.002963 | $0.003028 | $123.0492 |
2025-09-12 | $0.002784 | $0.002974 | $0.002782 | $0.002958 | $408.4191 |
2025-09-11 | $0.002783 | $0.002850 | $0.002727 | $0.002784 | $436.3739 |
2025-09-10 | $0.002769 | $0.002820 | $0.002730 | $0.002785 | $351.9124 |
2025-09-09 | $0.002778 | $0.002829 | $0.002743 | $0.002774 | $101.7868 |
2025-09-08 | $0.002782 | $0.002801 | $0.002727 | $0.002783 | $737.0647 |
2025-09-07 | $0.002727 | $0.002787 | $0.002713 | $0.002782 | $206.1580 |
2025-09-06 | $0.002791 | $0.002830 | $0.002718 | $0.002727 | $152.6820 |
2025-09-05 | $0.002807 | $0.002913 | $0.002777 | $0.002791 | $87.07682 |
2025-09-04 | $0.002909 | $0.002915 | $0.002794 | $0.002806 | $50.85021 |
2025-09-03 | $0.002918 | $0.002981 | $0.002737 | $0.002909 | $2,167.284 |
2025-09-02 | $0.002477 | $0.003015 | $0.002424 | $0.002907 | $4,906.393 |
2025-09-01 | $0.002593 | $0.002603 | $0.002471 | $0.002474 | $554.5124 |
2025-08-31 | $0.002566 | $0.002630 | $0.002513 | $0.002590 | $804.3327 |
2025-08-30 | $0.002511 | $0.002573 | $0.002482 | $0.002567 | $179.7488 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-19
$DEZ(DEZ)
