H4CK Terminal by Virtuals(H4CK)Heute
$0.000221
H4CK Terminal by Virtuals Preisverlauf
(H4CK)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.000205 | $0.000221 | $0.000208 | $0.000213 | $166.3616 |
2025-09-11 | $0.000215 | $0.000214 | $0.000204 | $0.000205 | $416.9228 |
2025-09-10 | $0.000206 | $0.000218 | $0.000204 | $0.000215 | $570.4106 |
2025-09-09 | $0.000210 | $0.000226 | $0.000205 | $0.000207 | $1,467.945 |
2025-09-08 | $0.000197 | $0.000216 | $0.000192 | $0.000210 | $1,139.294 |
2025-09-07 | $0.000189 | $0.000199 | $0.000188 | $0.000197 | $85.40472 |
2025-09-06 | $0.000178 | $0.000191 | $0.000177 | $0.000189 | $647.5401 |
2025-09-05 | $0.000185 | $0.000188 | $0.000173 | $0.000177 | $2,092.666 |
2025-09-04 | $0.000202 | $0.000207 | $0.000184 | $0.000185 | $259.6481 |
2025-09-03 | $0.000180 | $0.000206 | $0.000181 | $0.000202 | $311.2534 |
2025-09-02 | $0.000188 | $0.000189 | $0.000177 | $0.000179 | $509.7499 |
2025-09-01 | $0.000194 | $0.000198 | $0.000181 | $0.000188 | $1,039.755 |
2025-08-31 | $0.000184 | $0.000206 | $0.000180 | $0.000193 | $4,904.763 |
2025-08-30 | $0.000179 | $0.000184 | $0.000170 | $0.000184 | $1,033.830 |
2025-08-29 | $0.000195 | $0.000199 | $0.000173 | $0.000178 | $2,351.227 |
2025-08-28 | $0.000218 | $0.000215 | $0.000167 | $0.000195 | $16,202.67 |
2025-08-27 | $0.000219 | $0.000226 | $0.000213 | $0.000220 | $1,800.642 |
2025-08-26 | $0.000227 | $0.000227 | $0.000209 | $0.000219 | $1,015.798 |
2025-08-25 | $0.000240 | $0.000256 | $0.000225 | $0.000227 | $946.1684 |
2025-08-24 | $0.000261 | $0.000270 | $0.000234 | $0.000239 | $4,400.937 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
H4CK Terminal by Virtuals(H4CK)
