Nucleon(NUT)Heute
$0.550457
Nucleon Preisverlauf
(NUT)Zeitraum: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.571040 | $0.571711 | $0.543391 | $0.544993 | $492.9092 |
2025-09-03 | $0.566975 | $0.574273 | $0.548664 | $0.571040 | $225.3957 |
2025-09-02 | $0.575854 | $0.592735 | $0.564626 | $0.566975 | $1,003.071 |
2025-09-01 | $0.615788 | $0.617839 | $0.57274 | $0.575854 | $593.7557 |
2025-08-31 | $0.621571 | $0.636577 | $0.610016 | -- | -- |
2025-08-30 | $0.577148 | $0.642409 | $0.569966 | -- | -- |
2025-08-29 | $0.580195 | $0.597117 | $0.561213 | $0.577148 | $982.1815 |
2025-08-28 | $0.546211 | $0.585039 | $0.544574 | $0.580195 | $714.8959 |
2025-08-27 | $0.548833 | $0.556745 | $0.544602 | $0.546211 | $94.38022 |
2025-08-26 | $0.542576 | $0.552666 | $0.524486 | $0.548833 | $751.4045 |
2025-08-25 | $0.570959 | $0.590775 | $0.520026 | $0.542576 | $2,752.586 |
2025-08-24 | $0.610973 | $0.629071 | $0.560675 | $0.570959 | $3,036.470 |
2025-08-23 | $0.619872 | $0.63524 | $0.609005 | -- | -- |
2025-08-22 | $0.579587 | $0.625099 | $0.58899 | $0.619872 | $531.2858 |
2025-08-21 | $0.616877 | $0.664707 | $0.579587 | $0.579587 | $1,204.802 |
2025-08-20 | $0.586336 | $0.640255 | $0.573691 | $0.616877 | $1,114.854 |
2025-08-19 | $0.591206 | $0.609798 | $0.582592 | $0.586336 | $227.2418 |
2025-08-18 | $0.592771 | $0.592917 | $0.570372 | $0.591206 | $425.5043 |
2025-08-17 | $0.639226 | $0.637163 | $0.572898 | $0.592771 | $3,630.050 |
2025-08-16 | $0.668024 | $0.673753 | $0.632152 | $0.639226 | $1,249.762 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-06
Nucleon(NUT)
