RAYN(AKTIO)Heute
$0.118956
vor 1 Jahren
$0.17964
RAYN Preisverlauf
(AKTIO)Zeitraum: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.111378 | $0.111977 | $0.096771 | $0.105479 | $15,068.05 |
2025-09-08 | $0.107580 | $0.111980 | $0.101580 | $0.111378 | $14,634.25 |
2025-09-07 | $0.109083 | $0.112079 | $0.101070 | $0.107579 | $10,931.32 |
2025-09-06 | $0.109879 | $0.112888 | $0.099170 | $0.109078 | $17,923.69 |
2025-09-05 | $0.113178 | $0.111779 | $0.101571 | $0.109879 | $15,081.99 |
2025-09-04 | $0.111778 | $0.113778 | $0.097981 | $0.113178 | $25,694.89 |
2025-09-03 | $0.110069 | $0.115378 | $0.102071 | $0.102070 | $12,245.07 |
2025-09-02 | $0.117867 | $0.118078 | $0.10719 | $0.112478 | $8,382.651 |
2025-09-01 | $0.117676 | $0.121165 | $0.108568 | $0.117867 | $18,243.31 |
2025-08-31 | $0.120177 | $0.120677 | $0.104569 | $0.117676 | $7,558.384 |
2025-08-30 | $0.116777 | $0.122565 | $0.114167 | $0.120166 | $8,534.870 |
2025-08-29 | $0.120077 | $0.122577 | $0.113879 | $0.116766 | $9,679.699 |
2025-08-28 | $0.121377 | $0.122089 | $0.113478 | $0.120077 | $13,767.70 |
2025-08-27 | $0.113568 | $0.130875 | $0.111566 | $0.121377 | $18,959.94 |
2025-08-26 | -- | $0.121977 | $0.104071 | -- | -- |
2025-08-25 | $0.114367 | $0.119788 | $0.110968 | $0.116377 | $16,880.94 |
2025-08-24 | -- | $0.119765 | $0.110468 | -- | -- |
2025-08-23 | $0.110278 | $0.122276 | $0.107569 | $0.114377 | $31,032.93 |
2025-08-22 | $0.118076 | $0.120177 | $0.110278 | -- | -- |
2025-08-21 | -- | $0.118888 | $0.112768 | -- | -- |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-10
RAYN(AKTIO)
