RZcoin(RZ)Heute
$78.09
RZcoin Preisverlauf
(RZ)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $77.52784 | $78.22371 | $77.17136 | $77.17136 | $51,844.53 |
2025-09-10 | $76.16437 | $78.15633 | $75.92160 | $77.52784 | $61,268.22 |
2025-09-09 | $76.85697 | $77.96643 | $76.05357 | $76.47223 | $41,254.52 |
2025-09-08 | $74.64146 | $77.00436 | $74.40151 | $76.86270 | $89,857.20 |
2025-09-07 | $74.65114 | $75.39775 | $74.23272 | $74.64146 | $405.655K |
2025-09-06 | $74.75549 | $75.11084 | $74.34430 | $74.68802 | $8,213.473 |
2025-09-05 | $73.77348 | $75.81607 | $73.80862 | $74.76306 | $77,100.11 |
2025-09-04 | $74.51986 | $74.94782 | $73.32311 | $73.77348 | $40,903.18 |
2025-09-03 | $73.87366 | $74.77 | $73.67 | $74.51986 | $90,330.04 |
2025-09-02 | $72.63747 | $74.19 | $72.31 | $73.87366 | $63,177.35 |
2025-09-01 | $72.65429 | $73.55 | $71.53 | $72.81364 | $110.216K |
2025-08-31 | $72.47326 | $72.94 | $72.06 | $72.65644 | $16,819.99 |
2025-08-30 | $72.03583 | $72.68 | $71.63 | $72.47326 | $21,679.23 |
2025-08-29 | $72.19250 | $73.03 | $71.35 | $72.03583 | $160.461K |
2025-08-28 | $72.35275 | $72.86 | $71.46 | $72.53830 | $77,413.38 |
2025-08-27 | $71.02687 | $72.56 | $70.79 | $72.35275 | $76,679.15 |
2025-08-26 | $71.33039 | $71.83 | $70.14 | $71.02687 | $104.183K |
2025-08-25 | -- | $72.17 | $70.28 | -- | -- |
2025-08-24 | $71.30520 | $71.8 | $71.01 | $71.45855 | $28,207.02 |
2025-08-23 | $71.85845 | $72.6 | $71.24 | $71.30520 | $78,151.19 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
RZcoin(RZ)
