dot3s(DOT3S)Heute
$0.046219
vor 1 Jahren
$0.100872
vor 2 Jahren
$0.364154
vor 3 Jahren
$0.053171
vor 4 Jahren
$0.069833
vor 5 Jahren
$0.202
dot3s Preisverlauf
(DOT3S)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.044715 | $0.05 | $0.041 | $0.049664 | $13,595.14 |
2025-09-14 | $0.040269 | $0.045 | $0.039 | $0.043668 | $18,637.95 |
2025-09-13 | $0.052929 | $0.051 | $0.036 | $0.039408 | $15,520.47 |
2025-09-12 | $0.054974 | $0.054 | $0.049 | $0.052224 | $16,616.77 |
2025-09-11 | $0.055222 | $0.056 | $0.051 | $0.054 | $16,012.83 |
2025-09-10 | $0.060916 | $0.061 | $0.053 | $0.054525 | $17,202.05 |
2025-09-09 | $0.061499 | $0.064 | $0.055 | $0.059888 | $14,140.96 |
2025-09-08 | $0.067848 | $0.067 | $0.06 | $0.061003 | $7,735.426 |
2025-09-07 | $0.080345 | $0.079 | $0.059 | $0.0662 | $7,247.855 |
2025-09-06 | $0.080025 | $0.08 | $0.073 | $0.079188 | $17,234.98 |
2025-09-05 | $0.085064 | $0.085 | $0.074 | $0.07927 | $12,680.36 |
2025-09-04 | $0.077768 | $0.085 | $0.076 | $0.083495 | $13,980.95 |
2025-09-03 | $0.090554 | $0.089 | $0.076 | $0.076451 | $17,654.39 |
2025-09-02 | $0.09229 | $0.1 | $0.083 | $0.088852 | $14,789.58 |
2025-09-01 | $0.087745 | $0.098 | $0.081 | $0.093601 | $8,684.216 |
2025-08-31 | $0.09084 | $0.092 | $0.083 | $0.086953 | $12,819.29 |
2025-08-30 | $0.093057 | $0.096 | $0.088 | $0.090194 | $19,485.19 |
2025-08-29 | $0.082648 | $0.094 | $0.078 | $0.092557 | $18,676.12 |
2025-08-28 | $0.086487 | $0.092 | $0.078 | $0.08148 | $16,582.05 |
2025-08-27 | $0.094822 | $0.093 | $0.084 | $0.085593 | $22,424.19 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
dot3s(DOT3S)
