HydraDAO(HYDRA)Heute
$0.041947
HydraDAO Preisverlauf
(HYDRA)Zeitraum: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.039472 | $0.043243 | $0.039575 | $0.042172 | $29,228.29 |
2025-09-05 | $0.038014 | $0.041030 | $0.037903 | $0.039456 | $2,974.228 |
2025-09-04 | $0.040300 | $0.040513 | $0.037838 | $0.038014 | $2,224.479 |
2025-09-03 | $0.039728 | $0.040453 | $0.038762 | $0.040380 | $1,586.140 |
2025-09-02 | $0.039802 | $0.040862 | $0.032996 | $0.039728 | $1,057.931 |
2025-09-01 | $0.042151 | $0.043062 | $0.039711 | $0.039804 | $5,326.088 |
2025-08-31 | $0.041876 | $0.043146 | $0.041152 | $0.042151 | $3,283.680 |
2025-08-30 | $0.041929 | $0.043677 | $0.040950 | $0.041876 | $5,175.370 |
2025-08-29 | $0.044346 | $0.045421 | $0.041554 | $0.041763 | $5,915.424 |
2025-08-28 | $0.045147 | $0.046791 | $0.043556 | $0.044524 | $20,705.94 |
2025-08-27 | $0.046288 | $0.048670 | $0.043499 | $0.045147 | $39,706.80 |
2025-08-26 | $0.047239 | $0.048925 | $0.044920 | $0.046176 | $17,451.17 |
2025-08-25 | $0.053727 | $0.056631 | $0.047239 | $0.047483 | $37,497.19 |
2025-08-24 | $0.050189 | $0.057782 | $0.049378 | $0.053830 | $37,151.82 |
2025-08-23 | $0.050053 | $0.052938 | $0.049195 | $0.050189 | $25,392.42 |
2025-08-22 | $0.039955 | $0.051692 | $0.039431 | $0.050052 | $31,313.53 |
2025-08-21 | -- | $0.041657 | $0.039609 | -- | -- |
2025-08-20 | -- | $0.041088 | $0.039312 | -- | -- |
2025-08-19 | -- | $0.041834 | $0.040168 | -- | -- |
2025-08-18 | $0.042812 | $0.042692 | $0.039698 | $0.041453 | $112.9307 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-07
HydraDAO(HYDRA)
