adilchain(ADIL)Heute
$0.2844
vor 1 Jahren
$0.1393
vor 2 Jahren
$0.594
adilchain Preisverlauf
(ADIL)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.27 | $0.3 | $0.27 | $0.2797 | $17,155.41 |
2025-09-10 | $0.2842 | $0.3137 | $0.27 | $0.27 | $43,200.13 |
2025-09-09 | $0.28 | $0.29 | $0.28 | $0.2814 | $81,077.63 |
2025-09-08 | $0.2938 | $0.3 | $0.28 | $0.2865 | $32,795.39 |
2025-09-07 | $0.2865 | $0.3 | $0.285 | $0.2942 | $58,028.91 |
2025-09-06 | $0.2875 | $0.29 | $0.285 | $0.2883 | $72,310.44 |
2025-09-05 | $0.2861 | $0.2899 | $0.285 | $0.2889 | $78,427.45 |
2025-09-04 | $0.2838 | $0.3 | $0.2751 | $0.2881 | $77,506.36 |
2025-09-03 | $0.2949 | $0.3 | $0.25 | $0.2822 | $80,095.81 |
2025-09-02 | $0.275 | $0.3 | $0.275 | $0.2949 | $70,026.17 |
2025-09-01 | $0.2639 | $0.28 | $0.26 | $0.275 | $29,523.76 |
2025-08-31 | $0.2626 | $0.265 | $0.2601 | $0.2618 | $29,152.94 |
2025-08-30 | $0.263 | $0.2649 | $0.26 | $0.2637 | $89,105.75 |
2025-08-29 | $0.2539 | $0.27 | $0.24 | $0.2639 | $53,650.42 |
2025-08-28 | $0.2572 | $0.2599 | $0.25 | $0.2525 | $105.015K |
2025-08-27 | $0.2491 | $0.26 | $0.2476 | $0.257 | $105.536K |
2025-08-26 | $0.2485 | $0.2499 | $0.2475 | $0.2491 | $48,643.42 |
2025-08-25 | $0.2484 | $0.25 | $0.248 | $0.249 | $65,208.18 |
2025-08-24 | $0.2478 | $0.2486 | $0.2476 | $0.2484 | $31,974.99 |
2025-08-23 | $0.249 | $0.25 | $0.2475 | $0.2481 | $74,462.02 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
adilchain(ADIL)
