OpenState BGT Preisverlauf

(OSBGT)

Zeitraum: 2024-09-14 ~ 2025-09-15

2024-09-14

2025-09-15

USD

Datum	Eröffnungspreis*	HOCH	NIEDRIG	Schlusskurs**	Vol
2025-09-14	$2.609949	$2.69	$2.59	$2.601670	$123.650K
2025-09-13	$2.480913	$2.66	$2.48	$2.628908	$271.859K
2025-09-12	$2.426086	$2.52	$2.38	$2.480913	$277.408K
2025-09-11	$2.538397	$2.59	$2.39	$2.425349	$333.004K
2025-09-10	$2.496114	$2.59	$2.46	$2.538397	$314.661K
2025-09-09	$2.499255	$2.61	$2.47	$2.494806	$278.148K
2025-09-08	$2.445745	$2.51	$2.4	$2.499682	$298.216K
2025-09-07	$2.468080	$2.51	$2.44	$2.445745	$134.457K
2025-09-06	$2.419523	$2.51	$2.4	$2.470348	$83,122.56
2025-09-05	$2.281287	$2.532920	$2.284647	$2.419523	$317.491K
2025-09-04	$2.529140	$2.55	$2.28	$2.281287	$137.495K
2025-09-03	$2.424418	$2.55	$2.4	$2.528612	$152.213K
2025-09-02	$2.547916	$2.52	$2.38	$2.411193	$112.029K
2025-09-01	$2.767550	$2.79	$2.47	$2.547674	$64,137.60
2025-08-31	$2.889389	$2.92	$2.74	$2.768993	$56,128.86
2025-08-30	$2.827812	$2.97	$2.76	$2.899065	$85,539.03
2025-08-29	$2.897722	$3.02	$2.81	$2.826179	$282.081K
2025-08-28	$2.684291	$3.09	$2.67	$2.899729	$264.103K
2025-08-27	$2.731942	$3.09	$2.65	$2.683662	$238.594K
2025-08-26	$2.494241	$2.88	$2.37	$2.731942	$255.757K