Inspect(INSP)Heute
$0.017357
vor 1 Jahren
$0.020675
Inspect Preisverlauf
(INSP)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.019546 | $0.019762 | $0.017829 | $0.017862 | $2.044M |
2025-09-14 | $0.020453 | $0.020584 | $0.019360 | $0.019523 | $1.947M |
2025-09-13 | $0.020192 | $0.020818 | $0.019789 | $0.020400 | $2.981M |
2025-09-12 | $0.019481 | $0.021141 | $0.019560 | $0.020137 | $2.552M |
2025-09-11 | $0.018053 | $0.020947 | $0.017875 | $0.019498 | $3.861M |
2025-09-10 | $0.018250 | $0.019044 | $0.017699 | $0.018049 | $2.698M |
2025-09-09 | $0.018756 | $0.019928 | $0.018201 | $0.018201 | $4.513M |
2025-09-08 | $0.019898 | $0.020032 | $0.018085 | $0.018734 | $3.422M |
2025-09-07 | $0.020381 | $0.020506 | $0.019218 | $0.020057 | $1.259M |
2025-09-06 | $0.020413 | $0.020669 | $0.020237 | $0.020394 | $1.099M |
2025-09-05 | $0.021352 | $0.022252 | $0.019885 | $0.020403 | $2.109M |
2025-09-04 | $0.019863 | $0.023166 | $0.019872 | $0.021352 | $2.208M |
2025-09-03 | $0.020902 | $0.021684 | $0.019215 | $0.019895 | $2.707M |
2025-09-02 | $0.021838 | $0.022241 | $0.019512 | $0.020741 | $2.164M |
2025-09-01 | $0.023323 | $0.024627 | $0.021524 | $0.021833 | $2.243M |
2025-08-31 | $0.025061 | $0.026761 | $0.023173 | $0.023349 | $3.519M |
2025-08-30 | $0.030197 | $0.031901 | $0.024679 | $0.024740 | $3.261M |
2025-08-29 | $0.033962 | $0.034540 | $0.029831 | $0.030022 | $1.994M |
2025-08-28 | $0.030844 | $0.034514 | $0.030480 | $0.034172 | $2.318M |
2025-08-27 | $0.029605 | $0.030994 | $0.029348 | $0.030789 | $1.750M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
Inspect(INSP)
