ODIN Tools(ODIN)Heute
$0.005152
ODIN Tools Preisverlauf
(ODIN)Zeitraum: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.004930 | $0.005020 | $0.004352 | $0.004376 | $1,946.519 |
2025-08-31 | $0.004875 | $0.005027 | $0.004828 | $0.004905 | $443.8385 |
2025-08-30 | $0.005268 | $0.005215 | $0.004802 | $0.004847 | $1,211.539 |
2025-08-29 | $0.005342 | $0.005539 | $0.005164 | $0.005221 | $696.9066 |
2025-08-28 | $0.005338 | $0.005508 | $0.005130 | $0.005343 | $160.6435 |
2025-08-27 | $0.004356 | $0.005351 | $0.004399 | $0.005348 | $2,231.932 |
2025-08-26 | $0.003837 | $0.004417 | $0.003711 | $0.004381 | $3,142.742 |
2025-08-25 | $0.004063 | $0.004154 | $0.003704 | $0.003837 | $1,643.020 |
2025-08-24 | $0.004046 | $0.004253 | $0.003965 | $0.004044 | $1,221.822 |
2025-08-23 | $0.004167 | $0.004301 | $0.003990 | $0.004046 | $2,757.145 |
2025-08-22 | $0.003914 | $0.004255 | $0.003789 | $0.004097 | $2,033.304 |
2025-08-21 | $0.004104 | $0.004153 | $0.003880 | $0.003920 | $697.0086 |
2025-08-20 | $0.004070 | $0.004176 | $0.003995 | $0.004104 | $638.0495 |
2025-08-19 | $0.004101 | $0.004171 | $0.003867 | $0.004070 | $2,309.643 |
2025-08-18 | $0.004301 | $0.004275 | $0.003419 | $0.004081 | $6,049.177 |
2025-08-17 | $0.004366 | $0.005250 | $0.004254 | $0.004301 | $25,213.71 |
2025-08-16 | $0.004240 | $0.004420 | $0.004193 | $0.004342 | $513.3776 |
2025-08-15 | $0.004739 | $0.004728 | $0.004197 | $0.004240 | $804.9092 |
2025-08-14 | $0.005027 | $0.005103 | $0.004618 | $0.004737 | $1,023.390 |
2025-08-13 | $0.004933 | $0.005241 | $0.004964 | $0.005052 | $1,675.060 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-02
ODIN Tools(ODIN)
