Hashflow(HFT)Heute
$0.0956
vor 1 Jahren
$0.130867
vor 2 Jahren
$0.345027
Hashflow Preisverlauf
(HFT)Zeitraum: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.100328 | $0.1035 | $0.0932 | $0.093804 | $24.716M |
2025-09-05 | $0.085718 | $0.1056 | $0.0859 | $0.100139 | $59.158M |
2025-09-04 | $0.094773 | $0.0952 | $0.085 | $0.085679 | $20.987M |
2025-09-03 | $0.084502 | $0.0982 | $0.084 | $0.094514 | $59.524M |
2025-09-02 | $0.076962 | $0.089 | $0.0748 | $0.084982 | $36.985M |
2025-09-01 | $0.082119 | $0.0837 | $0.0762 | $0.076844 | $13.254M |
2025-08-31 | $0.079797 | $0.0826 | $0.0784 | $0.082014 | $9.798M |
2025-08-30 | $0.077127 | $0.0817 | $0.075 | $0.079716 | $11.213M |
2025-08-29 | $0.080981 | $0.0818 | $0.0754 | $0.076978 | $13.220M |
2025-08-28 | $0.078859 | $0.0844 | $0.0774 | $0.081056 | $14.432M |
2025-08-27 | $0.077515 | $0.0804 | $0.0763 | $0.079014 | $11.172M |
2025-08-26 | $0.080353 | $0.08 | $0.0748 | $0.077619 | $17.147M |
2025-08-25 | $0.085007 | $0.0895 | $0.0794 | $0.0801 | $628.593K |
2025-08-24 | $0.086498 | $0.0881 | $0.0822 | $0.084723 | $9.337M |
2025-08-23 | $0.088449 | $0.0904 | $0.0852 | $0.086292 | $13.654M |
2025-08-22 | $0.082008 | $0.0931 | $0.0805 | $0.088317 | $35.087M |
2025-08-21 | $0.083075 | $0.0862 | $0.0812 | $0.081876 | $14.234M |
2025-08-20 | $0.082636 | $0.0849 | $0.0804 | $0.082972 | $17.063M |
2025-08-19 | $0.085924 | $0.0867 | $0.0811 | $0.082457 | $14.992M |
2025-08-18 | $0.088946 | $0.0885 | $0.0827 | $0.086017 | $14.965M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-07
Hashflow(HFT)
