Hive AI(BUZZ)Heute
$0.022902
Hive AI Preisverlauf
(BUZZ)Zeitraum: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.014636 | $0.01911 | $0.01469 | $0.018614 | $5.018M |
2025-09-06 | $0.014794 | $0.0156 | $0.01303 | $0.014634 | $5.019M |
2025-09-05 | $0.011809 | $0.01596 | $0.01213 | $0.014599 | $9.092M |
2025-09-04 | $0.011840 | $0.01341 | $0.011 | $0.011442 | $23,026.85 |
2025-09-03 | $0.011310 | $0.01205 | $0.011 | $0.011856 | $6.617M |
2025-09-02 | $0.011458 | $0.01154 | $0.01038 | $0.011206 | $12,905.80 |
2025-09-01 | $0.011284 | $0.01169 | $0.01067 | $0.011381 | $6.098M |
2025-08-31 | $0.011414 | $0.01155 | $0.01104 | $0.011277 | $4.606M |
2025-08-30 | $0.011599 | $0.01154 | $0.01105 | $0.011418 | $7.113M |
2025-08-29 | $0.012081 | $0.0124 | $0.01128 | $0.011577 | $8.580M |
2025-08-28 | $0.011447 | $0.0125 | $0.01141 | $0.012071 | $6.585M |
2025-08-27 | $0.010714 | $0.01173 | $0.0109 | $0.011424 | $7.334M |
2025-08-26 | $0.011110 | $0.01136 | $0.01026 | $0.010810 | $8.763M |
2025-08-25 | $0.012353 | $0.01247 | $0.01103 | $0.011097 | $15,317.14 |
2025-08-24 | $0.012113 | $0.0128 | $0.01173 | $0.012312 | $5.889M |
2025-08-23 | $0.011423 | $0.01257 | $0.01125 | $0.012098 | $8.590M |
2025-08-22 | $0.011263 | $0.01225 | $0.01041 | $0.011327 | $7.860M |
2025-08-21 | $0.011982 | $0.01247 | $0.01113 | $0.011202 | $6.473M |
2025-08-20 | $0.010201 | $0.01226 | $0.00977 | $0.011965 | $8.542M |
2025-08-19 | $0.011002 | $0.01155 | $0.01009 | $0.010172 | $6.873M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-08
Hive AI(BUZZ)
