Don't Burn Capital(DBC)Heute
$0.000752
Don't Burn Capital Preisverlauf
(DBC)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.000707 | $0.000708 | $0.000673 | $0.000690 | $800.3298 |
2025-09-10 | $0.000672 | $0.000711 | $0.000647 | $0.000707 | $1,457.537 |
2025-09-09 | $0.000695 | $0.000703 | $0.000665 | $0.000673 | $665.8325 |
2025-09-08 | $0.000653 | $0.000717 | $0.000640 | $0.000695 | $1,644.839 |
2025-09-07 | $0.000620 | $0.000653 | $0.000616 | $0.000653 | $1,344.772 |
2025-09-06 | $0.000680 | $0.000692 | $0.000620 | $0.000635 | $2,231.239 |
2025-09-05 | $0.000698 | $0.000711 | $0.000663 | $0.000680 | $1,032.527 |
2025-09-04 | $0.000705 | $0.000724 | $0.000689 | $0.000698 | $4,819.907 |
2025-09-03 | $0.000748 | $0.000782 | $0.000702 | $0.000705 | $4,821.244 |
2025-09-02 | $0.000710 | $0.000761 | $0.000692 | $0.000721 | $2,621.103 |
2025-09-01 | $0.000742 | $0.000756 | $0.000705 | $0.000710 | $489.0422 |
2025-08-31 | $0.000574 | $0.000872 | $0.000563 | $0.000742 | $15,224.51 |
2025-08-30 | $0.000773 | $0.000854 | $0.000473 | $0.000574 | $42,361.60 |
2025-08-29 | $0.000884 | $0.000899 | $0.000486 | $0.000761 | $29,720.74 |
2025-08-28 | $0.000830 | $0.000902 | $0.000777 | $0.000884 | $5,244.821 |
2025-08-27 | $0.000706 | $0.000833 | $0.000711 | $0.000830 | $4,647.503 |
2025-08-26 | $0.001134 | $0.001136 | $0.000702 | $0.000706 | $11,950.19 |
2025-08-25 | $0.001219 | $0.001251 | $0.001124 | $0.001124 | $325.5878 |
2025-08-24 | $0.001269 | $0.001305 | $0.001179 | $0.001214 | $1,759.980 |
2025-08-23 | $0.000652 | $0.001515 | $0.000641 | $0.001269 | $43,292.89 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
Don't Burn Capital(DBC)
