Purpose(PRPS)Heute
$0.099097
Purpose Preisverlauf
(PRPS)Zeitraum: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.096140 | $0.097562 | $0.095998 | $0.096680 | $106.1183 |
2025-09-12 | $0.096523 | $0.096423 | $0.096140 | $0.096140 | $23.19382 |
2025-09-11 | $0.100047 | $0.100656 | $0.096422 | $0.096523 | $187.8013 |
2025-09-10 | $0.100618 | $0.100629 | $0.100038 | $0.100057 | $29.54789 |
2025-09-09 | $0.109161 | $0.109824 | $0.100618 | $0.100627 | $429.7781 |
2025-09-08 | $0.088578 | $0.109963 | $0.087884 | $0.109161 | $1,323.158 |
2025-09-07 | $0.088113 | $0.088585 | $0.088034 | $0.088570 | $5.172444 |
2025-09-06 | $0.088643 | $0.088692 | $0.088062 | $0.088113 | $15.20671 |
2025-09-05 | $0.107880 | $0.103198 | $0.088079 | $0.088643 | $1,697.646 |
2025-09-04 | $0.117611 | $0.126508 | $0.105417 | $0.107880 | $1,718.242 |
2025-09-03 | $0.113784 | $0.123503 | $0.11394 | $0.117611 | $1,182.894 |
2025-09-02 | $0.112659 | $0.115786 | $0.108689 | $0.113784 | $1,005.735 |
2025-09-01 | $0.133988 | $0.135024 | $0.106211 | $0.112659 | $4,779.073 |
2025-08-31 | $0.121863 | $0.135808 | $0.12242 | $0.134098 | $956.9218 |
2025-08-30 | $0.108664 | $0.122873 | $0.10942 | $0.121863 | $1,246.515 |
2025-08-29 | $0.107921 | $0.116702 | $0.107715 | $0.108664 | $2,333.970 |
2025-08-28 | $0.099511 | $0.1092 | $0.100515 | $0.107921 | $1,280.317 |
2025-08-27 | $0.096890 | $0.100683 | $0.095726 | $0.099511 | $732.8324 |
2025-08-26 | $0.089394 | $0.097442 | $0.089395 | $0.096881 | $415.8670 |
2025-08-25 | $0.094499 | $0.100974 | $0.089386 | $0.089394 | $1,084.132 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-14
Purpose(PRPS)
