Dtec token(DTEC)Heute
$0.019221
vor 1 Jahren
$0.079214
Dtec token Preisverlauf
(DTEC)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.018954 | $0.018917 | $0.018009 | $0.018148 | $191.287K |
2025-09-03 | $0.017956 | $0.019814 | $0.017418 | $0.018954 | $223.366K |
2025-09-02 | $0.020454 | $0.020574 | $0.017362 | $0.017845 | $239.740K |
2025-09-01 | $0.022223 | $0.022024 | $0.020354 | $0.020454 | $223.042K |
2025-08-31 | $0.023472 | $0.023398 | $0.021999 | $0.022204 | $243.876K |
2025-08-30 | $0.023118 | $0.023576 | $0.023070 | $0.023351 | $375.801K |
2025-08-29 | $0.023379 | $0.023539 | $0.022856 | $0.023118 | $518.377K |
2025-08-28 | $0.023465 | $0.023652 | $0.023283 | $0.023365 | $537.448K |
2025-08-27 | $0.023570 | $0.024493 | $0.023325 | $0.023465 | $424.248K |
2025-08-26 | $0.023815 | $0.024092 | $0.022814 | $0.023570 | $351.157K |
2025-08-25 | $0.027875 | $0.027902 | $0.022795 | $0.023450 | $177.231K |
2025-08-24 | $0.026569 | $0.029117 | $0.026468 | $0.027911 | $142.139K |
2025-08-23 | $0.027754 | $0.029001 | $0.026434 | $0.026541 | $133.945K |
2025-08-22 | $0.027195 | $0.028460 | $0.026217 | $0.027768 | $136.012K |
2025-08-21 | $0.027912 | $0.027741 | $0.026437 | $0.027117 | $141.569K |
2025-08-20 | $0.027809 | $0.028326 | $0.027518 | $0.027852 | $144.176K |
2025-08-19 | $0.027695 | $0.028124 | $0.026296 | $0.027812 | $149.734K |
2025-08-18 | $0.031320 | $0.031189 | $0.027160 | $0.027678 | $142.571K |
2025-08-17 | $0.031327 | $0.031686 | $0.029719 | $0.031320 | $141.773K |
2025-08-16 | $0.035036 | $0.034104 | $0.031161 | $0.031327 | $113.154K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
Dtec token(DTEC)
