Skate(SKATE)Heute
$0.05062
Skate Preisverlauf
(SKATE)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.047754 | $0.04882 | $0.04691 | $0.048277 | $5.598M |
2025-09-11 | $0.047373 | $0.04935 | $0.04624 | $0.047542 | $6.723M |
2025-09-10 | $0.044719 | $0.04814 | $0.04372 | $0.047255 | $6.179M |
2025-09-09 | $0.043045 | $0.05173 | $0.04227 | $0.044456 | $8.433M |
2025-09-08 | $0.044375 | $0.04406 | $0.04241 | $0.043144 | $5.484M |
2025-09-07 | $0.043260 | $0.04475 | $0.04145 | $0.044516 | $2.682M |
2025-09-06 | $0.043434 | $0.04551 | $0.04166 | $0.044360 | $3.459M |
2025-09-05 | $0.039446 | $0.04443 | $0.03889 | $0.043377 | $2.537M |
2025-09-04 | $0.040878 | $0.04194 | $0.03874 | $0.03924 | $31,606.41 |
2025-09-03 | $0.041387 | $0.04238 | $0.04047 | $0.040903 | $1.519M |
2025-09-02 | $0.041713 | $0.04226 | $0.04061 | $0.041373 | $1.210M |
2025-09-01 | $0.044007 | $0.04403 | $0.04097 | $0.041637 | $1.767M |
2025-08-31 | $0.043790 | $0.04501 | $0.04344 | $0.044023 | $1.227M |
2025-08-30 | $0.041828 | $0.04451 | $0.0416 | $0.043798 | $1.595M |
2025-08-29 | $0.041961 | $0.04237 | $0.04034 | $0.041863 | $2.536M |
2025-08-28 | $0.042026 | $0.04331 | $0.04128 | $0.041996 | $2.507M |
2025-08-27 | $0.043109 | $0.04423 | $0.04131 | $0.042135 | $2.022M |
2025-08-26 | $0.043957 | $0.04425 | $0.04059 | $0.043160 | $2.200M |
2025-08-25 | $0.043192 | $0.04463 | $0.04236 | $0.043604 | $2.355M |
2025-08-24 | $0.044175 | $0.04479 | $0.04213 | $0.043142 | $1.566M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
Skate(SKATE)
