Kyrrex(KRRX)Heute
$0.032700
vor 1 Jahren
$0.082546
vor 2 Jahren
$0.161832
vor 3 Jahren
$0.342011
Kyrrex Preisverlauf
(KRRX)Zeitraum: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.033597 | $0.033600 | $0.032493 | $0.032600 | $3.077M |
2025-09-01 | $0.031593 | $0.033893 | $0.031396 | $0.033597 | $2.317M |
2025-08-31 | $0.033600 | $0.034100 | $0.031396 | $0.031700 | $1.673M |
2025-08-30 | $0.031300 | $0.033996 | $0.031294 | $0.033896 | $2.591M |
2025-08-29 | $0.034604 | $0.034700 | $0.031096 | $0.031300 | $1.390M |
2025-08-28 | $0.035700 | $0.036400 | $0.034596 | $0.034604 | $2.496M |
2025-08-27 | $0.034893 | $0.036000 | $0.034596 | $0.035700 | $2.851M |
2025-08-26 | $0.035893 | $0.035993 | $0.034589 | $0.034893 | $3.502M |
2025-08-25 | $0.038788 | $0.038980 | $0.035582 | $0.035893 | $4.572M |
2025-08-24 | $0.039284 | $0.039488 | $0.038480 | $0.038884 | $2.020M |
2025-08-23 | $0.039196 | $0.040496 | $0.038073 | $0.039180 | $3.365M |
2025-08-22 | $0.039492 | $0.040076 | $0.038284 | $0.039196 | $3.117M |
2025-08-21 | $0.039192 | $0.040188 | $0.038288 | $0.039492 | $2.458M |
2025-08-20 | $0.038588 | $0.040800 | $0.038188 | $0.039192 | $3.157M |
2025-08-19 | $0.041116 | $0.045422 | $0.038196 | $0.038592 | $2.654M |
2025-08-18 | $0.049815 | $0.049319 | $0.038912 | $0.040816 | $3.042M |
2025-08-17 | $0.059323 | $0.060425 | $0.045518 | $0.049815 | $1.107M |
2025-08-16 | $0.059012 | $0.059942 | $0.056623 | $0.059323 | $1.759M |
2025-08-15 | $0.050911 | $0.064032 | $0.051126 | $0.058823 | $3.043M |
2025-08-14 | $0.032200 | $0.052622 | $0.031206 | $0.052516 | $4.608M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-03
Kyrrex(KRRX)
