Initia(INIT)Heute
$0.3485
Initia Preisverlauf
(INIT)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.361439 | $0.3733 | $0.3412 | $0.347393 | $22.985M |
2025-09-14 | $0.383264 | $0.3852 | $0.3568 | $0.360926 | $20.838M |
2025-09-13 | $0.368798 | $0.3979 | $0.3738 | $0.383671 | $25.487M |
2025-09-12 | $0.368144 | $0.3804 | $0.3628 | $0.368793 | $19.397M |
2025-09-11 | $0.371529 | $0.375 | $0.3591 | $0.367901 | $23.364M |
2025-09-10 | $0.354432 | $0.3766 | $0.3542 | $0.370089 | $24.642M |
2025-09-09 | $0.348739 | $0.3821 | $0.3486 | $0.355074 | $51.861M |
2025-09-08 | $0.333136 | $0.3537 | $0.3297 | $0.349790 | $21.336M |
2025-09-07 | $0.319924 | $0.3369 | $0.3186 | $0.333222 | $15.091M |
2025-09-06 | $0.321760 | $0.3268 | $0.317 | $0.319804 | $13.013M |
2025-09-05 | $0.310181 | $0.3312 | $0.3066 | $0.321073 | $20.796M |
2025-09-04 | $0.325087 | $0.3298 | $0.307 | $0.309 | $3.283M |
2025-09-03 | $0.316780 | $0.3275 | $0.3173 | $0.325909 | $16.689M |
2025-09-02 | $0.314975 | $0.3287 | $0.3011 | $0.3187 | $2.879M |
2025-09-01 | $0.337822 | $0.3421 | $0.3065 | $0.314538 | $25.364M |
2025-08-31 | $0.347715 | $0.3469 | $0.3344 | $0.337772 | $14.525M |
2025-08-30 | $0.341885 | $0.351 | $0.3332 | $0.347573 | $17.875M |
2025-08-29 | $0.355233 | $0.3643 | $0.336 | $0.340649 | $28.368M |
2025-08-28 | $0.354551 | $0.3616 | $0.3457 | $0.355180 | $20.781M |
2025-08-27 | $0.349925 | $0.3643 | $0.3476 | $0.355059 | $22.604M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
Initia(INIT)
