Found One(ONE)Heute
$0.000132
Found One Preisverlauf
(ONE)Zeitraum: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.000119 | $0.000119 | $0.000083 | $0.000088 | $7,544.437 |
2025-09-09 | $0.000132 | $0.000132 | $0.000105 | $0.000119 | $8,392.308 |
2025-09-08 | $0.000140 | $0.000145 | $0.000113 | $0.000132 | $10,764.88 |
2025-09-07 | $0.000158 | $0.000159 | $0.000138 | $0.000140 | $5,186.989 |
2025-09-06 | $0.000154 | $0.000160 | $0.000145 | $0.000158 | $5,728.139 |
2025-09-05 | $0.000168 | $0.000169 | $0.000154 | $0.000154 | $3,583.975 |
2025-09-04 | $0.000170 | $0.000176 | $0.000161 | $0.000168 | $5,709.383 |
2025-09-03 | $0.000182 | $0.000184 | $0.000145 | $0.000170 | $11,002.16 |
2025-09-02 | $0.000166 | $0.000244 | $0.000162 | $0.000182 | $32,144.25 |
2025-09-01 | $0.000170 | $0.000178 | $0.000155 | $0.000166 | $10,157.07 |
2025-08-31 | $0.000156 | $0.000183 | $0.000170 | $0.000170 | $6,332.877 |
2025-08-30 | $0.000176 | $0.000196 | $0.000153 | $0.000156 | $10,131.26 |
2025-08-29 | $0.000199 | $0.000196 | $0.000155 | $0.000176 | $20,632.44 |
2025-08-28 | $0.000234 | $0.000237 | $0.000191 | $0.000199 | $9,609.339 |
2025-08-27 | $0.000206 | $0.000251 | $0.000190 | $0.000234 | $14,442.37 |
2025-08-26 | $0.000284 | $0.000285 | $0.000195 | $0.000206 | $19,710.94 |
2025-08-25 | $0.000338 | $0.000429 | $0.000282 | $0.000284 | $55,066.98 |
2025-08-24 | $0.000231 | $0.000391 | $0.000205 | $0.000338 | $47,633.81 |
2025-08-23 | $0.000216 | $0.000241 | $0.000200 | $0.000231 | $9,722.783 |
2025-08-22 | $0.000235 | $0.000246 | $0.000172 | $0.000216 | $26,220.62 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-11
Found One(ONE)
