Safe Scan(SN76)Heute
$0.564745
Safe Scan Preisverlauf
(SN76)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.546661 | $0.570323 | $0.531564 | $0.558276 | $79,429.45 |
2025-09-10 | $0.519415 | $0.550537 | $0.516969 | $0.546661 | $92,293.94 |
2025-09-09 | $0.537659 | $0.541745 | $0.515961 | $0.519564 | $340.8857 |
2025-09-08 | $0.504675 | $0.539824 | $0.501982 | $0.537659 | $17,340.07 |
2025-09-07 | $0.489463 | $0.508994 | $0.488547 | $0.504978 | $1,719.182 |
2025-09-06 | $0.487572 | $0.516714 | $0.486593 | $0.489314 | $159.883K |
2025-09-05 | $0.481731 | $0.501959 | $0.478055 | $0.487572 | $43,277.22 |
2025-09-04 | $0.508397 | $0.51064 | $0.481409 | $0.481731 | $5,005.567 |
2025-09-03 | $0.489663 | $0.516289 | $0.490639 | $0.509482 | $72,559.28 |
2025-09-02 | $0.487659 | $0.506494 | $0.485595 | $0.489656 | $63,806.46 |
2025-09-01 | $0.514429 | $0.516028 | $0.486845 | $0.487791 | $41,798.62 |
2025-08-31 | $0.519381 | $0.526208 | $0.51284 | $0.514426 | $8,946.195 |
2025-08-30 | $0.513111 | $0.522815 | $0.507892 | $0.519381 | $1,689.158 |
2025-08-29 | $0.598952 | $0.600184 | $0.510809 | $0.513111 | $111.864K |
2025-08-28 | $0.596428 | $0.625025 | $0.574186 | $0.598767 | $273.367K |
2025-08-27 | $0.567894 | $0.601947 | $0.572295 | $0.596428 | $72,427.01 |
2025-08-26 | $0.582267 | $0.582608 | $0.538862 | $0.567894 | $265.783K |
2025-08-25 | $0.597286 | $0.633199 | $0.57511 | $0.582320 | $24,136.12 |
2025-08-24 | $0.617951 | $0.629087 | $0.590018 | $0.597284 | $277.573K |
2025-08-23 | $0.614178 | $0.676642 | $0.613673 | $0.617955 | $315.903K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
Safe Scan(SN76)
