Grix(GRIX)Heute
$0.035016
Grix Preisverlauf
(GRIX)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.036483 | $0.036491 | $0.035451 | $0.035901 | $198.8627 |
2025-09-03 | $0.035851 | $0.036483 | $0.035341 | $0.036483 | $1,268.897 |
2025-09-02 | -- | $0.037061 | $0.035778 | -- | -- |
2025-09-01 | -- | $0.036669 | $0.036419 | -- | -- |
2025-08-31 | $0.035996 | $0.036983 | $0.035785 | $0.036639 | $1.563786 |
2025-08-30 | $0.036309 | $0.035996 | $0.034872 | $0.035963 | $406.7891 |
2025-08-29 | $0.037351 | $0.037960 | $0.035592 | $0.036008 | $194.5002 |
2025-08-28 | $0.038574 | $0.038698 | $0.037069 | $0.037355 | $758.2727 |
2025-08-27 | $0.036491 | $0.038575 | $0.036570 | $0.038574 | $436.4893 |
2025-08-26 | -- | $0.036783 | $0.035972 | $0.036491 | $202.6742 |
2025-08-25 | -- | $0.038571 | $0.038466 | -- | -- |
2025-08-24 | -- | $0.039138 | $0.038366 | -- | -- |
2025-08-23 | $0.037678 | $0.039345 | $0.037781 | $0.038466 | $2,122.368 |
2025-08-22 | -- | $0.038425 | $0.036556 | $0.037678 | $203.2043 |
2025-08-21 | -- | $0.034773 | $0.034773 | -- | -- |
2025-08-20 | -- | $0.034993 | $0.034289 | -- | -- |
2025-08-19 | -- | $0.038178 | $0.034639 | -- | -- |
2025-08-18 | -- | $0.037002 | $0.036658 | -- | -- |
2025-08-17 | -- | $0.037087 | $0.036770 | -- | -- |
2025-08-16 | -- | $0.037784 | $0.037766 | -- | -- |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
Grix(GRIX)
