Membrane(MBRN)Heute
$0.002268
Membrane Preisverlauf
(MBRN)Zeitraum: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-05 | -- | $0.002319 | $0.002260 | $0.002268 | $0.982070 |
2025-09-04 | -- | $0.002231 | $0.002231 | -- | -- |
2025-09-03 | -- | $0.002248 | $0.002231 | -- | -- |
2025-09-02 | -- | $0.002243 | $0.002188 | -- | -- |
2025-09-01 | -- | $0.002313 | $0.002310 | -- | -- |
2025-08-31 | -- | $0.002337 | $0.002266 | -- | -- |
2025-08-30 | -- | $0.002281 | $0.002247 | -- | -- |
2025-08-29 | $0.002347 | $0.002393 | $0.002245 | -- | -- |
2025-08-28 | -- | $0.002374 | $0.002303 | $0.002347 | $2.733017 |
2025-08-27 | -- | $0.002322 | $0.002285 | -- | -- |
2025-08-26 | -- | $0.002302 | $0.002193 | -- | -- |
2025-08-25 | -- | $0.002398 | $0.002270 | -- | -- |
2025-08-24 | -- | $0.002433 | $0.002364 | -- | -- |
2025-08-23 | $0.002380 | $0.002473 | $0.002406 | $0.002412 | $4.487058 |
2025-08-22 | $0.002268 | $0.002408 | $0.002215 | $0.002379 | $2.982572 |
2025-08-21 | -- | $0.002348 | $0.002260 | -- | -- |
2025-08-20 | -- | $0.002250 | $0.002212 | -- | -- |
2025-08-19 | $0.002316 | $0.002353 | $0.002309 | -- | -- |
2025-08-18 | $0.002515 | $0.002509 | $0.002298 | $0.002316 | $2.895565 |
2025-08-17 | -- | $0.002586 | $0.002415 | $0.002515 | $2.383195 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-06
Membrane(MBRN)
