CHR3S(CHR3S)Heute
$0.166588
vor 1 Jahren
$0.253202
vor 2 Jahren
$0.077043
vor 3 Jahren
$0.076757
vor 4 Jahren
$0.000963
CHR3S Preisverlauf
(CHR3S)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.186602 | $0.206 | $0.178 | $0.197773 | $15,131.32 |
2025-09-03 | $0.209958 | $0.203 | $0.182 | $0.183864 | $18,496.79 |
2025-09-02 | $0.210372 | $0.233 | $0.188 | $0.203388 | $17,208.79 |
2025-09-01 | $0.191671 | $0.214 | $0.18 | $0.212882 | $10,440.04 |
2025-08-31 | $0.196963 | $0.207 | $0.182 | $0.190513 | $14,670.89 |
2025-08-30 | $0.203907 | $0.214 | $0.186 | $0.194674 | $20,834.02 |
2025-08-29 | $0.164395 | $0.209 | $0.165 | $0.203013 | $22,071.82 |
2025-08-28 | $0.201449 | $0.212 | $0.142 | $0.158623 | $28,321.49 |
2025-08-27 | $0.211511 | $0.212 | $0.195 | $0.197902 | $22,913.91 |
2025-08-26 | $0.211683 | $0.24 | $0.203 | $0.209127 | $27,664.58 |
2025-08-25 | $0.206523 | $0.216 | $0.152 | $0.211896 | $18,599.36 |
2025-08-24 | $0.190987 | $0.211 | $0.181 | $0.202616 | $20,575.57 |
2025-08-23 | $0.195311 | $0.194 | $0.166 | $0.188575 | $24,620.55 |
2025-08-22 | $0.217079 | $0.253 | $0.172 | $0.187537 | $19,907.36 |
2025-08-21 | $0.227853 | $0.228 | $0.167 | $0.213247 | $27,631.01 |
2025-08-20 | $0.244973 | $0.269 | $0.214 | $0.223099 | $23,173.86 |
2025-08-19 | $0.229193 | $0.253 | $0.216 | $0.24131 | $21,823.61 |
2025-08-18 | $0.203808 | $0.237 | $0.198 | $0.22521 | $10,907.23 |
2025-08-17 | $0.163865 | $0.211 | $0.164 | $0.201868 | $11,450.13 |
2025-08-16 | $0.49921 | $0.494 | $0.14 | $0.163777 | $54,857.86 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
CHR3S(CHR3S)
