HITDEX(HIT)Heute
$0.000227
HITDEX Preisverlauf
(HIT)Zeitraum: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.000194 | $0.000215 | $0.000192 | $0.000195 | $2,000.085 |
2025-09-08 | $0.000230 | $0.000241 | $0.000194 | $0.000194 | $3,062.049 |
2025-09-07 | $0.000218 | $0.000238 | $0.000211 | $0.000231 | $2,154.670 |
2025-09-06 | $0.000214 | $0.000224 | $0.000197 | $0.000218 | $2,344.503 |
2025-09-05 | $0.000242 | $0.000255 | $0.000213 | $0.000213 | $4,872.176 |
2025-09-04 | $0.000258 | $0.000264 | $0.000242 | $0.000242 | $964.8576 |
2025-09-03 | $0.000303 | $0.000315 | $0.000257 | $0.000258 | $3,540.162 |
2025-09-02 | $0.000262 | $0.000314 | $0.000259 | $0.000303 | $2,268.857 |
2025-09-01 | $0.000344 | $0.000359 | $0.000257 | $0.000262 | $4,003.323 |
2025-08-31 | $0.000304 | $0.000357 | $0.000280 | $0.000344 | $2,577.138 |
2025-08-30 | $0.000298 | $0.000463 | $0.000294 | $0.000304 | $10,772.03 |
2025-08-29 | $0.000310 | $0.000319 | $0.000285 | $0.000296 | $2,584.243 |
2025-08-28 | $0.000301 | $0.000346 | $0.000277 | $0.000310 | $3,738.127 |
2025-08-27 | $0.000228 | $0.000309 | $0.000227 | $0.000301 | $2,937.951 |
2025-08-26 | $0.000244 | $0.000245 | $0.000220 | $0.000229 | $825.3218 |
2025-08-25 | $0.000276 | $0.000277 | $0.000235 | $0.000243 | $923.8474 |
2025-08-24 | $0.000229 | $0.000284 | $0.000228 | $0.000276 | $2,973.381 |
2025-08-23 | $0.000222 | $0.000229 | $0.000209 | $0.000229 | $820.4136 |
2025-08-22 | $0.000253 | $0.000249 | $0.000204 | $0.000222 | $3,065.403 |
2025-08-21 | $0.000197 | $0.000257 | $0.000168 | $0.000251 | $6,195.629 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-10
HITDEX(HIT)
