Haven1 Preisverlauf

(H1)

Zeitraum: 2024-09-12 ~ 2025-09-13

2024-09-12

2025-09-13

USD

Datum	Eröffnungspreis*	HOCH	NIEDRIG	Schlusskurs**	Vol
2025-09-12	$0.006543	$0.006545	$0.005927	$0.006139	$48,904.82
2025-09-11	$0.006923	$0.006673	$0.005000	$0.006543	$631.379K
2025-09-10	$0.007174	$0.007824	$0.006647	$0.006845	$1.003M
2025-09-09	$0.008630	$0.008639	$0.006692	$0.007322	$1.893M
2025-09-08	$0.010231	$0.010120	$0.008492	$0.008639	$1.802M
2025-09-07	$0.010671	$0.010842	$0.009611	$0.010241	$923.809K
2025-09-06	$0.010815	$0.010912	$0.010561	$0.010670	$645.681K
2025-09-05	$0.011079	$0.011131	$0.010756	$0.010814	$1.379M
2025-09-04	$0.011173	$0.011285	$0.011025	$0.011079	$1.111M
2025-09-03	$0.011630	$0.011670	$0.011088	$0.011173	$1.363M
2025-09-02	$0.012200	$0.012258	$0.011135	$0.011630	$1.639M
2025-09-01	$0.012391	$0.012533	$0.012199	$0.012200	$1.280M
2025-08-31	$0.012500	$0.012510	$0.012391	$0.012391	$934.890K
2025-08-30	$0.012599	$0.012591	$0.012499	$0.012500	$1.395M
2025-08-29	$0.012850	$0.012921	$0.012512	$0.012599	$1.633M
2025-08-28	$0.013061	$0.013131	$0.012840	$0.012850	$1.717M
2025-08-27	$0.013420	$0.013450	$0.013011	$0.013061	$2.713M
2025-08-26	$0.013378	$0.013461	$0.013358	$0.013420	$3.510M
2025-08-25	$0.013767	$0.013716	$0.013356	$0.013378	$5.192M
2025-08-24	$0.013654	$0.013776	$0.013594	$0.013767	$1.399M