Magic Crystal(MC)Heute
$0.180953
vor 1 Jahren
$0.706467
Magic Crystal Preisverlauf
(MC)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.179083 | $0.184813 | $0.178059 | $0.178858 | $288.7306 |
2025-09-14 | $0.177009 | $0.180814 | $0.175304 | $0.178846 | $1,025.270 |
2025-09-13 | $0.171746 | $0.178145 | $0.172454 | $0.177104 | $239.3754 |
2025-09-12 | $0.168795 | $0.173728 | $0.168678 | $0.171746 | $63.58281 |
2025-09-11 | $0.164214 | $0.171895 | $0.165004 | $0.168895 | $277.1558 |
2025-09-10 | $0.164297 | $0.165231 | $0.158240 | $0.164319 | $232.3444 |
2025-09-09 | $0.162013 | $0.168032 | $0.161257 | $0.164890 | $290.8467 |
2025-09-08 | $0.158260 | $0.162966 | $0.157912 | $0.162174 | $892.8559 |
2025-09-07 | $0.156928 | $0.158921 | $0.156154 | $0.158010 | $130.7704 |
2025-09-06 | $0.158597 | $0.159536 | $0.155180 | $0.156988 | $56.90556 |
2025-09-05 | $0.157842 | $0.160674 | $0.156676 | $0.158597 | $101.2944 |
2025-09-04 | $0.161379 | $0.162442 | $0.157225 | $0.157842 | $39.69759 |
2025-09-03 | $0.166345 | $0.172118 | $0.158734 | $0.161633 | $791.2341 |
2025-09-02 | $0.166295 | $0.170393 | $0.165359 | $0.166345 | $761.8296 |
2025-09-01 | $0.168177 | $0.169773 | $0.162508 | $0.166206 | $84.15382 |
2025-08-31 | $0.164037 | $0.16844 | $0.163045 | $0.168336 | $202.4868 |
2025-08-30 | $0.153113 | $0.16409 | $0.150466 | $0.164021 | $1,147.311 |
2025-08-29 | $0.147151 | $0.157082 | $0.146519 | $0.153113 | $597.1871 |
2025-08-28 | $0.140483 | $0.151406 | $0.139523 | $0.147016 | $760.6549 |
2025-08-27 | $0.152689 | $0.154283 | $0.138336 | $0.140403 | $1,216.437 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
Magic Crystal(MC)
