Regen(REGEN)Heute
$0.018528
vor 1 Jahren
$0.014566
vor 2 Jahren
$0.039616
vor 3 Jahren
$0.265026
vor 4 Jahren
$4.69
Regen Preisverlauf
(REGEN)Zeitraum: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.018626 | $0.019070 | $0.018626 | $0.018950 | $761.6315 |
2025-09-12 | $0.018785 | $0.018912 | $0.018442 | $0.018635 | $515.0926 |
2025-09-11 | $0.019340 | $0.019205 | $0.018714 | $0.018771 | $220.4481 |
2025-09-10 | $0.018532 | $0.019381 | $0.018604 | $0.019306 | $28.84214 |
2025-09-09 | $0.019005 | $0.019690 | $0.018079 | $0.018532 | $2,621.378 |
2025-09-08 | -- | $0.019623 | $0.018877 | -- | -- |
2025-09-07 | -- | $0.024435 | $0.018705 | -- | -- |
2025-09-06 | $0.019153 | $0.019159 | $0.018016 | -- | -- |
2025-09-05 | $0.021203 | $0.022080 | $0.018191 | $0.019153 | $2,967.493 |
2025-09-04 | $0.021522 | $0.022780 | $0.018834 | $0.021183 | $4,104.120 |
2025-09-03 | $0.011160 | $0.021688 | $0.011208 | $0.021522 | $12,698.72 |
2025-09-02 | $0.011144 | $0.011365 | $0.010945 | $0.011160 | $236.8136 |
2025-09-01 | $0.011478 | $0.011587 | $0.011036 | $0.011144 | $514.2310 |
2025-08-31 | $0.011534 | $0.011744 | $0.011388 | $0.011478 | $226.4458 |
2025-08-30 | -- | $0.011593 | $0.011204 | -- | -- |
2025-08-29 | $0.011621 | $0.011777 | $0.011291 | -- | -- |
2025-08-28 | $0.012725 | $0.014498 | $0.011621 | $0.011621 | $6,899.679 |
2025-08-27 | $0.011682 | $0.012922 | $0.011671 | $0.012725 | $1,331.677 |
2025-08-26 | $0.012423 | $0.012333 | $0.011531 | $0.011682 | $400.2270 |
2025-08-25 | -- | $0.013417 | $0.011931 | -- | -- |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-14
Regen(REGEN)
