Housecoin(HOUSE)Heute
$0.014288
Housecoin Preisverlauf
(HOUSE)Zeitraum: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.012968 | $0.01471 | $0.01174 | $0.013487 | $30,695.79 |
2025-09-01 | $0.014242 | $0.01457 | $0.01282 | $0.012918 | $7.882M |
2025-08-31 | $0.014164 | $0.01486 | $0.01347 | $0.014258 | $6.767M |
2025-08-30 | $0.014087 | $0.01437 | $0.0132 | $0.014150 | $9.071M |
2025-08-29 | $0.016237 | $0.01636 | $0.0135 | $0.014057 | $10.236M |
2025-08-28 | $0.017004 | $0.01724 | $0.01557 | $0.016224 | $8.083M |
2025-08-27 | $0.016272 | $0.01767 | $0.01609 | $0.017031 | $8.887M |
2025-08-26 | $0.017623 | $0.01774 | $0.01541 | $0.016272 | $10.479M |
2025-08-25 | $0.018072 | $0.01978 | $0.01728 | $0.017603 | $23,789.60 |
2025-08-24 | $0.020092 | $0.02075 | $0.01762 | $0.018108 | $8.591M |
2025-08-23 | $0.020197 | $0.02208 | $0.01939 | $0.020098 | $10.633M |
2025-08-22 | $0.018307 | $0.02045 | $0.01745 | $0.020048 | $9.655M |
2025-08-21 | $0.017473 | $0.0206 | $0.01731 | $0.018256 | $12.450M |
2025-08-20 | $0.016699 | $0.02143 | $0.01615 | $0.017493 | $10.079M |
2025-08-19 | $0.019343 | $0.01988 | $0.01645 | $0.016688 | $10.149M |
2025-08-18 | $0.022228 | $0.02287 | $0.01862 | $0.019291 | $10.411M |
2025-08-17 | $0.020256 | $0.02374 | $0.01998 | $0.022238 | $6.939M |
2025-08-16 | $0.020390 | $0.02283 | $0.0199 | $0.020222 | $9.057M |
2025-08-15 | $0.018935 | $0.0225 | $0.01678 | $0.020352 | $14.750M |
2025-08-14 | $0.020075 | $0.02371 | $0.01858 | $0.018926 | $15.294M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-03
Housecoin(HOUSE)
