Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.002271 | $0.002349 | $0.002265 | $0.002329 | $471.880K |
2025-09-06 | $0.002313 | $0.002384 | $0.002252 | $0.002269 | $1.692M |
2025-09-05 | $0.002298 | $0.002371 | $0.002257 | $0.002312 | $1.458M |
2025-09-04 | $0.002372 | $0.002404 | $0.002276 | $0.002298 | $1.929M |
2025-09-03 | $0.002335 | $0.002408 | $0.002320 | $0.002366 | $1.999M |
2025-09-02 | $0.002254 | $0.002389 | $0.002194 | $0.002335 | $2.515M |
2025-09-01 | $0.002360 | $0.002377 | $0.002254 | $0.002259 | $1.925M |
2025-08-31 | $0.002349 | $0.002407 | $0.002301 | $0.002359 | $2.002M |
2025-08-30 | $0.002332 | $0.002371 | $0.002272 | $0.002348 | $1.942M |
2025-08-29 | $0.002398 | $0.002457 | $0.002310 | $0.002325 | $2.810M |
2025-08-28 | $0.002368 | $0.002452 | $0.002315 | $0.002397 | $2.826M |
2025-08-27 | $0.002399 | $0.002476 | $0.002353 | $0.002368 | $2.277M |
2025-08-26 | $0.002391 | $0.002431 | $0.002282 | $0.002401 | $3.254M |
2025-08-25 | $0.002369 | $0.002451 | $0.002308 | $0.002391 | $1.862M |
2025-08-24 | $0.002428 | $0.002481 | $0.002336 | $0.002370 | $2.166M |
2025-08-23 | $0.002477 | $0.002544 | $0.002420 | $0.002438 | $2.653M |
2025-08-22 | $0.002349 | $0.002505 | $0.002349 | $0.002484 | $2.524M |
2025-08-21 | $0.002495 | $0.002510 | $0.002340 | $0.002341 | $2.183M |
2025-08-20 | $0.002352 | $0.002521 | $0.002263 | $0.002513 | $2.546M |
2025-08-19 | $0.002438 | $0.002452 | $0.002290 | $0.002348 | $2.680M |
NEM(XEM)
