Ore(ORE)Heute
$11.95
vor 1 Jahren
$67.84
Ore Preisverlauf
(ORE)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $13.44227 | $13.53016 | $11.45055 | $11.46883 | $207.356K |
2025-09-03 | $13.82712 | $14.44 | $13.36 | $13.41654 | $121.682K |
2025-09-02 | $13.76654 | $14.36 | $13.49 | $13.82712 | $66,074.00 |
2025-09-01 | $14.25027 | $14.48 | $13.7 | $13.80860 | $77,378.29 |
2025-08-31 | $14.04949 | $14.42 | $13.8 | $14.24542 | $50,213.96 |
2025-08-30 | $14.40828 | $14.33 | $13.68 | $13.93689 | $62,254.68 |
2025-08-29 | $14.90476 | $15.08 | $14.27 | $14.42280 | $44,925.29 |
2025-08-28 | $14.92641 | $15.17 | $14.41 | $14.79248 | $51,278.67 |
2025-08-27 | $13.87599 | $15.02 | $14.15 | $14.96133 | $93,559.17 |
2025-08-26 | $14.68105 | $14.58 | $13.44 | $13.88823 | $111.599K |
2025-08-25 | $15.27040 | $16.06 | $14.5 | $14.68105 | $86,504.81 |
2025-08-24 | $13.99663 | $15.54 | $14.03 | $15.23545 | $121.735K |
2025-08-23 | $13.31923 | $14.47 | $13.38 | $14.03426 | $91,306.63 |
2025-08-22 | $12.70068 | $13.39 | $12.4 | $13.31031 | $33,086.38 |
2025-08-21 | $12.68248 | $13.07 | $12.63 | $12.64689 | $26,024.86 |
2025-08-20 | $12.73040 | $12.84 | $12.45 | $12.67012 | $32,281.16 |
2025-08-19 | $13.04400 | $13.18 | $12.7 | $12.72183 | $55,735.42 |
2025-08-18 | $13.98346 | $14.01 | $12.92 | $13.04400 | $66,245.02 |
2025-08-17 | $13.35418 | $14 | $13.22 | $13.99619 | $38,046.61 |
2025-08-16 | $13.09646 | $13.4 | $12.77 | $13.35418 | $58,777.89 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
Ore(ORE)
