kazonomics(KAZONOMICS)Heute
$0.000634
kazonomics Preisverlauf
(KAZONOMICS)Zeitraum: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $0.018253 | $0.018955 | $0.000455 | $0.001403 | $674.800K |
2025-09-17 | $0.019024 | $0.022761 | $0.018095 | $0.018234 | $194.993K |
2025-09-16 | $0.022878 | $0.026238 | $0.018203 | $0.020740 | $177.545K |
2025-09-15 | $0.021427 | $0.028668 | $0.020357 | $0.023399 | $319.390K |
2025-09-14 | $0.028791 | $0.029967 | $0.020216 | $0.021418 | $371.876K |
2025-09-13 | $0.028124 | $0.032253 | $0.028196 | $0.028246 | $124.013K |
2025-09-12 | $0.027423 | $0.033408 | $0.028124 | $0.028152 | $174.015K |
2025-09-11 | $0.039977 | $0.037192 | $0.027211 | $0.028170 | $203.108K |
2025-09-10 | $0.043726 | $0.050746 | $0.025210 | $0.037551 | $671.021K |
2025-09-09 | $0.048473 | $0.048138 | $0.038375 | $0.043651 | $174.798K |
2025-09-08 | $0.041399 | $0.052014 | $0.042346 | $0.048454 | $349.984K |
2025-09-07 | $0.031011 | $0.047009 | $0.030374 | $0.041377 | $290.849K |
2025-09-06 | $0.030720 | $0.032706 | $0.026160 | $0.030514 | $250.474K |
2025-09-05 | $0.019732 | $0.035094 | $0.019334 | $0.030679 | $369.663K |
2025-09-04 | $0.021537 | $0.021743 | $0.014216 | $0.019732 | $431.221K |
2025-09-03 | $0.022990 | $0.028558 | $0.012067 | $0.021929 | $1.030M |
2025-09-02 | $0.009081 | $0.026159 | $0.009073 | $0.023099 | $530.912K |
2025-09-01 | $0.006252 | $0.009710 | $0.006189 | $0.009677 | $152.249K |
2025-08-31 | -- | $0.007053 | $0.006183 | -- | -- |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-19
kazonomics(KAZONOMICS)
