ErgOne(ERGONE)Heute
$0.041621
vor 1 Jahren
$0.057212
ErgOne Preisverlauf
(ERGONE)Zeitraum: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.050407 | $0.051075 | $0.049765 | $0.050234 | $40.27194 |
2025-09-13 | $0.050696 | $0.051264 | $0.049373 | $0.050407 | $38.67655 |
2025-09-12 | $0.050426 | $0.051028 | $0.049995 | $0.050696 | $41.23848 |
2025-09-11 | $0.049051 | $0.050663 | $0.048954 | $0.050426 | $43.53084 |
2025-09-10 | $0.048129 | $0.049944 | $0.047736 | $0.049050 | $47.51070 |
2025-09-09 | $0.040871 | $0.059453 | $0.039484 | $0.048129 | $130.5543 |
2025-09-08 | $0.057419 | $0.057168 | $0.038856 | $0.040871 | $55.79949 |
2025-09-07 | $0.039904 | $0.058585 | $0.038077 | $0.057419 | $188.6258 |
2025-09-06 | $0.032196 | $0.044942 | $0.032281 | $0.039903 | $312.1229 |
2025-09-05 | $0.032479 | $0.033763 | $0.032125 | $0.032196 | $29.96840 |
2025-09-04 | $0.032742 | $0.033207 | $0.032349 | $0.032479 | $35.52287 |
2025-09-03 | $0.033516 | $0.033245 | $0.032541 | $0.032787 | $37.69469 |
2025-09-02 | $0.033004 | $0.033610 | $0.033003 | $0.033516 | $35.43507 |
2025-09-01 | $0.033517 | $0.033757 | $0.032897 | $0.033004 | $35.25493 |
2025-08-31 | $0.033411 | $0.033565 | $0.033133 | $0.033517 | $35.42356 |
2025-08-30 | $0.032842 | $0.033576 | $0.032966 | $0.033406 | $46.83628 |
2025-08-29 | $0.034059 | $0.034247 | $0.032788 | $0.032842 | $71.61228 |
2025-08-28 | $0.040098 | $0.041373 | $0.033929 | $0.034059 | $140.3804 |
2025-08-27 | $0.040479 | $0.041252 | $0.040064 | $0.040106 | $44.21956 |
2025-08-26 | $0.041468 | $0.041510 | $0.040396 | $0.040479 | $40.85760 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-15
ErgOne(ERGONE)
