OpenKaito(SN5)Heute
$8.43
OpenKaito Preisverlauf
(SN5)Zeitraum: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $9.183082 | $9.18 | $8.76 | $8.762281 | $155.503K |
2025-09-13 | $8.811716 | $9.4 | $8.81 | $9.184837 | $1.735M |
2025-09-12 | $8.846369 | $9.07 | $8.64 | $8.814153 | $285.340K |
2025-09-11 | $8.462745 | $9.08 | $8.32 | $8.828865 | $1.541M |
2025-09-10 | $8.056291 | $8.47 | $8.04 | $8.448217 | $816.132K |
2025-09-09 | $8.297527 | $8.36 | $8 | $8.062690 | $569.332K |
2025-09-08 | $7.846070 | $8.33 | $7.7 | $8.309729 | $162.447K |
2025-09-07 | $7.554062 | $7.89 | $7.55 | $7.850780 | $28,525.65 |
2025-09-06 | $7.523474 | $7.74 | $7.49 | $7.561688 | $740.388K |
2025-09-05 | $6.998670 | $7.700500 | $6.959827 | $7.514067 | $1.705M |
2025-09-04 | $7.185759 | $7.25 | $6.93 | $6.998670 | $4.192M |
2025-09-03 | $6.934478 | $7.2 | $6.92 | $7.205511 | $23,100.31 |
2025-09-02 | $7.002246 | $7.2 | $6.82 | $6.960908 | $146.951K |
2025-09-01 | $7.180183 | $7.23 | $6.83 | $6.993402 | $202.567K |
2025-08-31 | $7.209964 | $7.33 | $7.14 | $7.175954 | $18,675.93 |
2025-08-30 | $7.138040 | $7.26 | $7.03 | $7.220455 | $7,238.172 |
2025-08-29 | $7.498916 | $7.56 | $7.07 | $7.118052 | $149.106K |
2025-08-28 | $7.692006 | $7.76 | $7.44 | $7.510574 | $40,522.42 |
2025-08-27 | $7.520704 | $7.81 | $7.54 | $7.664618 | $29,086.67 |
2025-08-26 | $7.822583 | $7.86 | $7.26 | $7.525322 | $147.443K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-15
OpenKaito(SN5)
