GME (Base)(GME)Heute
$0.002607
vor 1 Jahren
$0.003665
GME (Base) Preisverlauf
(GME)Zeitraum: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.002392 | $0.002525 | $0.002392 | $0.002459 | $1,736.165 |
2025-09-16 | $0.002372 | $0.002436 | $0.002374 | $0.002400 | $542.4200 |
2025-09-15 | $0.002630 | $0.002649 | $0.002367 | $0.002379 | $2,518.384 |
2025-09-14 | $0.002848 | $0.002870 | $0.002628 | $0.002628 | $2,169.155 |
2025-09-13 | $0.002785 | $0.002916 | $0.002779 | $0.002848 | $79.73469 |
2025-09-12 | $0.002779 | $0.002800 | $0.002725 | $0.002784 | $796.7716 |
2025-09-11 | $0.002858 | $0.002848 | $0.002753 | $0.002781 | $938.7255 |
2025-09-10 | $0.002658 | $0.002877 | $0.002658 | $0.002861 | $1,242.441 |
2025-09-09 | $0.002713 | $0.002719 | $0.002658 | $0.002666 | $10.30888 |
2025-09-08 | $0.002632 | $0.002723 | $0.002614 | $0.002716 | $776.8881 |
2025-09-07 | -- | $0.002642 | $0.002608 | -- | -- |
2025-09-06 | $0.002632 | $0.002679 | $0.002627 | $0.002635 | $58.03979 |
2025-09-05 | $0.002704 | $0.002754 | $0.002617 | $0.002629 | $712.2001 |
2025-09-04 | $0.002792 | $0.002812 | $0.002700 | $0.002704 | $520.0752 |
2025-09-03 | $0.002588 | $0.002793 | $0.002585 | $0.002792 | $942.9608 |
2025-09-02 | $0.002681 | $0.002707 | $0.002579 | $0.002588 | $727.1101 |
2025-09-01 | $0.002790 | $0.002791 | $0.002681 | $0.002685 | $241.8953 |
2025-08-31 | $0.002720 | $0.002795 | $0.002678 | $0.002792 | $65.32606 |
2025-08-30 | $0.002679 | $0.002739 | $0.002654 | $0.002720 | $379.4593 |
2025-08-29 | $0.002757 | $0.002776 | $0.002647 | $0.002679 | $927.7477 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-18
GME (Base)(GME)
