Dynamic Crypto Index(DCI)Heute
$10,516.21
vor 1 Jahren
$8,554.18
Dynamic Crypto Index Preisverlauf
(DCI)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $10,536.41 | $10,772.76 | $10,524.40 | $10,676.72 | $119.7553 |
2025-09-03 | $10,384.51 | $10,651 | $10,350.67 | $10,536.41 | $145.3501 |
2025-09-02 | $10,576.70 | $10,576.02 | $10,377.4 | $10,385.41 | $158.3173 |
2025-09-01 | $10,643.83 | $10,772.76 | $10,572.85 | $10,576.70 | $131.7337 |
2025-08-31 | $10,720.79 | $10,772.76 | $10,583.24 | $10,643.83 | $128.4159 |
2025-08-30 | $10,642.97 | $10,772.76 | $9,886.88 | $10,719.60 | $117.0817 |
2025-08-29 | $10,661.89 | $10,705.95 | $10,626.06 | $10,673.59 | $123.7909 |
2025-08-28 | $10,731.73 | $10,772.76 | $10,661.89 | $10,661.89 | $128.1845 |
2025-08-27 | $10,508.26 | $10,732.04 | $10,493.92 | $10,731.73 | $119.5259 |
2025-08-26 | $10,659.42 | $10,683.26 | $10,499.66 | $10,508.26 | $179.8865 |
2025-08-25 | $10,754.69 | $10,772.76 | $10,620.4 | $10,659.42 | $145.0580 |
2025-08-24 | $10,711.33 | $10,772.76 | $10,378.67 | $10,754.69 | $116.5361 |
2025-08-23 | $10,694.40 | $10,736.52 | $10,406.47 | $10,711.33 | $145.5207 |
2025-08-22 | $10,733.43 | $10,781.47 | $10,683.47 | $10,694.40 | $157.1899 |
2025-08-21 | $10,646.68 | $10,761.48 | $10,601.8 | $10,733.43 | $120.9297 |
2025-08-20 | $10,698.23 | $10,732.08 | $10,596.15 | $10,646.68 | $168.1862 |
2025-08-19 | $10,700.17 | $10,741.95 | $10,377.69 | $10,698.23 | $142.1951 |
2025-08-18 | $10,765.20 | $10,772.76 | $10,604 | $10,700.17 | $138.5622 |
2025-08-17 | $10,739.17 | $10,772.76 | $10,740.91 | $10,765.20 | $117.4209 |
2025-08-16 | $10,605.63 | $10,772.76 | $10,534.74 | $10,739.17 | $120.8042 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
Dynamic Crypto Index(DCI)
