Satoshi AI agent by Virtuals(SAINT)Heute
$0.000416
Satoshi AI agent by Virtuals Preisverlauf
(SAINT)Zeitraum: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.000475 | $0.000480 | $0.000416 | $0.000421 | $80,805.39 |
2025-09-15 | $0.000503 | $0.000503 | $0.000466 | $0.000475 | $71,118.75 |
2025-09-14 | $0.000530 | $0.000532 | $0.000501 | $0.000503 | $69,804.79 |
2025-09-13 | $0.000519 | $0.000561 | $0.000519 | $0.000529 | $69,757.92 |
2025-09-12 | $0.000490 | $0.000525 | $0.000498 | $0.000519 | $71,541.85 |
2025-09-11 | $0.000513 | $0.000512 | $0.000490 | $0.000490 | $72,089.81 |
2025-09-10 | $0.000503 | $0.000513 | $0.000501 | $0.000513 | $72,402.48 |
2025-09-09 | $0.000520 | $0.000537 | $0.000503 | $0.000503 | $72,096.34 |
2025-09-08 | $0.000475 | $0.000520 | $0.000474 | $0.000520 | $72,459.64 |
2025-09-07 | $0.000456 | $0.000478 | $0.000458 | $0.000475 | $72,800.42 |
2025-09-06 | $0.000458 | $0.000463 | $0.000450 | $0.000456 | $72,763.53 |
2025-09-05 | $0.000437 | $0.000459 | $0.000436 | $0.000458 | $72,818.92 |
2025-09-04 | -- | $0.000490 | $0.000437 | -- | -- |
2025-09-03 | $0.000361 | $0.000485 | $0.000357 | $0.000469 | $86,597.16 |
2025-09-02 | $0.000365 | $0.000365 | $0.000347 | $0.000361 | $72,159.08 |
2025-09-01 | $0.000395 | $0.000395 | $0.000364 | $0.000365 | $74,120.64 |
2025-08-31 | $0.000419 | $0.000401 | $0.000394 | $0.000395 | $74,968.69 |
2025-08-30 | $0.000423 | $0.000422 | $0.000412 | $0.000419 | $63,319.39 |
2025-08-29 | $0.000418 | $0.000437 | $0.000407 | $0.000423 | $65,503.60 |
2025-08-28 | $0.000413 | $0.000422 | $0.000405 | $0.000417 | $64,410.84 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-18
Satoshi AI agent by Virtuals(SAINT)
