Karlsen(KLS)Heute
$0.000172
vor 1 Jahren
$0.001423
Karlsen Preisverlauf
(KLS)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.000173 | $0.000175 | $0.000166 | $0.000167 | $495.7093 |
2025-09-03 | $0.000172 | $0.000181 | $0.000170 | $0.000173 | $772.3271 |
2025-09-02 | $0.000179 | $0.000180 | $0.000162 | $0.000172 | $1,919.141 |
2025-09-01 | $0.000178 | $0.000180 | $0.000164 | $0.000177 | $2,504.516 |
2025-08-31 | $0.000188 | $0.000188 | $0.000178 | $0.000178 | $544.8119 |
2025-08-30 | $0.000173 | $0.000192 | $0.000165 | $0.000188 | $1,465.469 |
2025-08-29 | $0.000175 | $0.000189 | $0.000170 | $0.000173 | $2,817.179 |
2025-08-28 | $0.000172 | $0.000180 | $0.000170 | $0.000175 | $722.0468 |
2025-08-27 | $0.000171 | $0.000180 | $0.000171 | $0.000172 | $442.2296 |
2025-08-26 | $0.000180 | $0.000181 | $0.000171 | $0.000171 | $1,119.936 |
2025-08-25 | -- | $0.000197 | $0.000172 | -- | -- |
2025-08-24 | $0.000182 | $0.000197 | $0.000180 | $0.000182 | $642.3973 |
2025-08-23 | $0.000185 | $0.000198 | $0.000178 | $0.000182 | $803.0562 |
2025-08-22 | $0.000199 | $0.000209 | $0.000174 | $0.000185 | $2,208.925 |
2025-08-21 | $0.000209 | $0.000209 | $0.000198 | $0.000199 | $1,618.070 |
2025-08-20 | $0.000202 | $0.000215 | $0.000189 | $0.000209 | $6,289.288 |
2025-08-19 | $0.000184 | $0.000215 | $0.000184 | $0.000202 | $10,873.55 |
2025-08-18 | $0.000194 | $0.000196 | $0.000184 | $0.000184 | $196.305K |
2025-08-17 | -- | $0.000198 | $0.000194 | -- | -- |
2025-08-16 | $0.000183 | $0.000198 | $0.000182 | $0.000198 | $135.738K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
Karlsen(KLS)
