QuiverX(QRX)Heute
$0.008171
vor 1 Jahren
$0.004586
QuiverX Preisverlauf
(QRX)Zeitraum: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-08 | -- | $0.008123 | $0.008104 | -- | -- |
2025-09-07 | -- | $0.008123 | $0.008040 | -- | -- |
2025-09-06 | $0.008049 | $0.008210 | $0.008055 | $0.008075 | $187.8903 |
2025-09-05 | $0.008150 | $0.008408 | $0.008024 | $0.008048 | $448.4422 |
2025-09-04 | $0.008415 | $0.008427 | $0.008135 | $0.008171 | $371.1081 |
2025-09-03 | -- | $0.008423 | $0.008064 | -- | -- |
2025-09-02 | -- | $0.008304 | $0.007041 | -- | -- |
2025-09-01 | -- | $0.008472 | $0.008252 | -- | -- |
2025-08-31 | -- | $0.008449 | $0.008160 | -- | -- |
2025-08-30 | $0.008194 | $0.008290 | $0.008093 | $0.008216 | $509.8864 |
2025-08-29 | $0.008440 | $0.008528 | $0.008096 | $0.008194 | $655.9024 |
2025-08-28 | $0.008698 | $0.008740 | $0.008435 | $0.008450 | $395.1922 |
2025-08-27 | $0.008500 | $0.008732 | $0.008440 | $0.008698 | $371.7163 |
2025-08-26 | $0.008717 | $0.008730 | $0.008193 | $0.008500 | $1,169.767 |
2025-08-25 | $0.009061 | $0.009276 | $0.008572 | $0.008717 | $897.0137 |
2025-08-24 | $0.008983 | $0.009101 | $0.008909 | $0.009056 | $1,227.219 |
2025-08-23 | $0.008743 | $0.009151 | $0.008797 | $0.008983 | $1,457.288 |
2025-08-22 | $0.008067 | $0.008925 | $0.007930 | $0.008494 | $876.8418 |
2025-08-21 | $0.008017 | $0.008222 | $0.007915 | $0.008067 | $603.1349 |
2025-08-20 | $0.007948 | $0.008142 | $0.007706 | $0.008017 | $862.7322 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-09
QuiverX(QRX)
