RavenQuest(QUEST)Heute
$0.020415
RavenQuest Preisverlauf
(QUEST)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.021343 | $0.021720 | $0.019701 | $0.020987 | $18,941.16 |
2025-09-14 | $0.021295 | $0.022299 | $0.021259 | $0.021343 | $7,295.046 |
2025-09-13 | $0.020768 | $0.021874 | $0.020579 | $0.021310 | $10,906.12 |
2025-09-12 | $0.019756 | $0.021166 | $0.019196 | $0.020757 | $23,868.15 |
2025-09-11 | $0.020576 | $0.021122 | $0.019455 | $0.019756 | $9,855.924 |
2025-09-10 | $0.020242 | $0.021045 | $0.019580 | $0.020492 | $19,969.03 |
2025-09-09 | $0.019958 | $0.020777 | $0.019049 | $0.020195 | $21,047.17 |
2025-09-08 | $0.018905 | $0.020183 | $0.018720 | $0.019958 | $11,119.39 |
2025-09-07 | $0.019511 | $0.020124 | $0.018863 | $0.018905 | $6,307.031 |
2025-09-06 | $0.019973 | $0.020450 | $0.019379 | $0.019561 | $3,799.159 |
2025-09-05 | $0.020355 | $0.021113 | $0.019842 | $0.020360 | $3,679.121 |
2025-09-04 | $0.020584 | $0.021442 | $0.020158 | $0.020355 | $9,261.611 |
2025-09-03 | $0.021403 | $0.021705 | $0.020232 | $0.020676 | $7,484.311 |
2025-09-02 | $0.021389 | $0.022047 | $0.021209 | $0.021403 | $5,441.061 |
2025-09-01 | $0.024415 | $0.024571 | $0.020882 | $0.021390 | $14,070.25 |
2025-08-31 | $0.024501 | $0.025158 | $0.023802 | $0.024415 | $2,750.175 |
2025-08-30 | $0.025678 | $0.025809 | $0.024321 | $0.024501 | $5,462.622 |
2025-08-29 | $0.026273 | $0.026937 | $0.025360 | $0.025589 | $8,588.144 |
2025-08-28 | $0.025534 | $0.026938 | $0.024992 | $0.026648 | $17,471.25 |
2025-08-27 | $0.027325 | $0.028049 | $0.024240 | $0.025533 | $24,651.56 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
RavenQuest(QUEST)
