MarketVector Token Terminal Fundamental Index(MVTT10F)Heute
$0.050192
MarketVector Token Terminal Fundamental Index Preisverlauf
(MVTT10F)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.051247 | $0.051932 | $0.049788 | $0.049935 | $343.8005 |
2025-09-14 | $0.051760 | $0.052289 | $0.051247 | $0.051247 | $6,713.336 |
2025-09-13 | $0.051701 | $0.053229 | $0.051496 | $0.051725 | $3,042.163 |
2025-09-12 | $0.050508 | $0.052126 | $0.050444 | $0.051697 | $960.9110 |
2025-09-11 | $0.049592 | $0.051003 | $0.049520 | -- | -- |
2025-09-10 | $0.049376 | $0.049679 | $0.049154 | $0.049592 | $1,760.874 |
2025-09-09 | $0.049799 | $0.050202 | $0.048679 | $0.049376 | $13,899.02 |
2025-09-08 | $0.048449 | $0.049986 | $0.048167 | $0.049845 | $3,871.299 |
2025-09-07 | $0.048171 | $0.048522 | $0.047100 | $0.048449 | $207.869K |
2025-09-06 | $0.047790 | $0.048973 | $0.047723 | $0.048155 | $3,874.122 |
2025-09-05 | $0.048338 | $0.049438 | $0.047412 | $0.047790 | $379.731K |
2025-09-04 | $0.050606 | $0.050516 | $0.048219 | $0.048338 | $30,938.38 |
2025-09-03 | $0.048383 | $0.050928 | $0.048084 | $0.050652 | $9,731.010 |
2025-09-02 | $0.048015 | $0.049169 | $0.046945 | $0.048383 | $40,046.75 |
2025-09-01 | $0.049938 | $0.049956 | $0.047925 | $0.047984 | $14,947.17 |
2025-08-31 | $0.049303 | $0.049998 | $0.048612 | $0.049903 | $13,147.08 |
2025-08-30 | $0.048817 | $0.049668 | $0.047909 | $0.049303 | $648.8944 |
2025-08-29 | $0.049541 | $0.05039 | $0.048336 | $0.048817 | $386.652K |
2025-08-28 | $0.051006 | $0.050787 | $0.049047 | $0.049541 | $3,229.450 |
2025-08-27 | $0.049739 | $0.051033 | $0.049577 | $0.051006 | $3,069.023 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
MarketVector Token Terminal Fundamental Index(MVTT10F)
