Plume(PLUME)Heute
$0.1253
Plume Preisverlauf
(PLUME)Zeitraum: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.128175 | $0.1323 | $0.127 | $0.132676 | $63.122M |
2025-09-13 | $0.115764 | $0.1379 | $0.1162 | $0.128470 | $120.299M |
2025-09-12 | $0.111646 | $0.1191 | $0.1108 | $0.116164 | $57.454M |
2025-09-11 | $0.113271 | $0.1131 | $0.1108 | $0.111857 | $85.291M |
2025-09-10 | $0.100878 | $0.1232 | $0.1013 | $0.112873 | $162.947M |
2025-09-09 | $0.096127 | $0.1013 | $0.0963 | $0.100826 | $82.497M |
2025-09-08 | $0.087955 | $0.0963 | $0.0855 | $0.096561 | $77.645M |
2025-09-07 | $0.080378 | $0.0855 | $0.0802 | $0.088582 | $41.243M |
2025-09-06 | $0.079813 | $0.0806 | $0.0802 | $0.080374 | $22.930M |
2025-09-05 | $0.078552 | $0.0814 | $0.0806 | $0.079749 | $36.484M |
2025-09-04 | $0.080797 | $0.0812 | $0.0812 | $0.0812 | $142.5303 |
2025-09-03 | $0.079797 | $0.0812 | $0.0812 | $0.081009 | $38.408M |
2025-09-02 | $0.078445 | $0.0812 | $0.0782 | $0.0812 | $10.0654 |
2025-09-01 | $0.082763 | $0.0829 | $0.0794 | $0.078402 | $184.150M |
2025-08-31 | $0.081594 | $0.0814 | $0.0808 | $0.082527 | $108.663M |
2025-08-30 | $0.080171 | $0.083 | $0.083 | $0.081612 | $103.002M |
2025-08-29 | $0.084024 | $0.0839 | $0.083 | $0.079952 | $105.066M |
2025-08-28 | $0.084638 | $0.0839 | $0.0839 | $0.084170 | $89.702M |
2025-08-27 | $0.084407 | $0.0868 | $0.0832 | $0.084559 | $104.105M |
2025-08-26 | $0.088265 | $0.088 | $0.0827 | $0.084389 | $121.315M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-15
Plume(PLUME)
