Singularity Finance(SFI)Heute
$0.032270
Singularity Finance Preisverlauf
(SFI)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.031666 | $0.032627 | $0.031617 | $0.032339 | $262.235K |
2025-09-14 | $0.031915 | $0.034246 | $0.031503 | $0.031666 | $255.044K |
2025-09-13 | $0.031691 | $0.033644 | $0.031024 | $0.031879 | $262.502K |
2025-09-12 | $0.032604 | $0.034770 | $0.031216 | $0.031691 | $282.894K |
2025-09-11 | $0.033675 | $0.035163 | $0.032107 | $0.032533 | $262.239K |
2025-09-10 | $0.033449 | $0.034225 | $0.032936 | $0.033675 | $240.068K |
2025-09-09 | $0.034153 | $0.034459 | $0.032119 | $0.033455 | $242.920K |
2025-09-08 | $0.034223 | $0.035221 | $0.033015 | $0.034292 | $243.272K |
2025-09-07 | $0.034396 | $0.035432 | $0.032774 | $0.034225 | $221.914K |
2025-09-06 | $0.032281 | $0.034396 | $0.031981 | $0.034396 | $220.173K |
2025-09-05 | $0.033524 | $0.035792 | $0.032142 | $0.032166 | $314.931K |
2025-09-04 | $0.034522 | $0.035257 | $0.033214 | $0.033524 | $217.947K |
2025-09-03 | $0.033530 | $0.036031 | $0.033172 | $0.034510 | $297.187K |
2025-09-02 | $0.036333 | $0.038404 | $0.033320 | $0.033429 | $342.623K |
2025-09-01 | $0.036585 | $0.037123 | $0.034418 | $0.036283 | $231.689K |
2025-08-31 | $0.037225 | $0.038224 | $0.034934 | $0.036585 | $323.696K |
2025-08-30 | $0.035578 | $0.038103 | $0.035254 | $0.037144 | $273.470K |
2025-08-29 | $0.034150 | $0.036322 | $0.033360 | $0.035503 | $299.090K |
2025-08-28 | $0.035695 | $0.036227 | $0.032966 | $0.034150 | $360.576K |
2025-08-27 | $0.035798 | $0.036118 | $0.034873 | $0.035812 | $262.762K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
Singularity Finance(SFI)
