KelVPN(KEL)Heute
$0.002499
vor 1 Jahren
$0.005254
vor 2 Jahren
$0.004403
vor 3 Jahren
$0.004501
KelVPN Preisverlauf
(KEL)Zeitraum: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.002664 | $0.002668 | $0.002577 | $0.002607 | $6,340.791 |
2025-09-09 | $0.002841 | $0.002841 | $0.002662 | $0.002664 | $8,538.860 |
2025-09-08 | $0.002855 | $0.002855 | $0.002793 | $0.002841 | $99,027.20 |
2025-09-07 | $0.002901 | $0.002939 | $0.002828 | $0.002855 | $8,938.473 |
2025-09-06 | $0.002901 | $0.002919 | $0.002813 | $0.002902 | $38,915.08 |
2025-09-05 | $0.002879 | $0.002970 | $0.002874 | $0.002900 | $105.623K |
2025-09-04 | $0.002940 | $0.002966 | $0.002872 | $0.002879 | $138.463K |
2025-09-03 | $0.002917 | $0.002959 | $0.002910 | $0.002940 | $86,264.82 |
2025-09-02 | $0.002864 | $0.002941 | $0.002836 | $0.002914 | $88,298.77 |
2025-09-01 | $0.002868 | $0.002897 | $0.002829 | $0.002867 | $86,075.30 |
2025-08-31 | $0.002876 | $0.002900 | $0.002852 | $0.002870 | $97,915.65 |
2025-08-30 | $0.002868 | $0.002895 | $0.002846 | $0.002876 | $100.334K |
2025-08-29 | $0.002964 | $0.002976 | $0.002860 | $0.002867 | $67,458.70 |
2025-08-28 | $0.002962 | $0.002995 | $0.002930 | $0.002971 | $97,849.45 |
2025-08-27 | $0.002890 | $0.002986 | $0.002889 | $0.002966 | $100.684K |
2025-08-26 | $0.002960 | $0.002967 | $0.002880 | $0.002890 | $97,381.94 |
2025-08-25 | $0.003020 | $0.003025 | $0.002920 | $0.002960 | $95,521.46 |
2025-08-24 | $0.003026 | $0.003051 | $0.003014 | $0.003020 | $96,167.82 |
2025-08-23 | $0.003077 | $0.003093 | $0.003018 | $0.003026 | $98,657.70 |
2025-08-22 | $0.002976 | $0.003079 | $0.002948 | $0.003079 | $102.482K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-11
KelVPN(KEL)
