Definder Network(DNT)Heute
$0.031660
vor 1 Jahren
$0.083325
vor 2 Jahren
$0.137565
vor 3 Jahren
$0.408482
vor 4 Jahren
$6.1
vor 5 Jahren
$0.232035
vor 6 Jahren
$0.691405
vor 7 Jahren
$1.39
Definder Network Preisverlauf
(DNT)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.031074 | $0.031981 | $0.030510 | $0.031132 | $1.500603 |
2025-09-10 | $0.029521 | $0.031176 | $0.029538 | $0.031084 | $4.630287 |
2025-09-09 | $0.029640 | $0.030688 | $0.029341 | $0.029521 | $5.909452 |
2025-09-08 | $0.028583 | $0.030090 | $0.028206 | $0.029735 | $10.17786 |
2025-09-07 | $0.028163 | $0.028933 | $0.027986 | $0.028590 | $25.58257 |
2025-09-06 | $0.028490 | $0.028724 | $0.028082 | $0.028163 | $0.633249 |
2025-09-05 | $0.027811 | $0.029106 | $0.027446 | $0.028462 | $17.58750 |
2025-09-04 | $0.028001 | $0.028382 | $0.027573 | $0.027811 | $15.40246 |
2025-09-03 | $0.027606 | $0.028211 | $0.027475 | $0.028009 | $4.840937 |
2025-09-02 | $0.026996 | $0.028036 | $0.026575 | $0.027699 | $2.912801 |
2025-09-01 | $0.027488 | $0.027898 | $0.026639 | $0.027026 | $2.619484 |
2025-08-31 | $0.027183 | $0.027860 | $0.027134 | $0.027499 | $0.729559 |
2025-08-30 | $0.031790 | $0.032027 | $0.025292 | $0.027171 | $128.8734 |
2025-08-29 | $0.034112 | $0.034202 | $0.031683 | $0.031820 | $11.42064 |
2025-08-28 | $0.035739 | $0.035484 | $0.033720 | $0.034047 | $48.52437 |
2025-08-27 | $0.035566 | $0.036302 | $0.035199 | $0.035739 | $6.502458 |
2025-08-26 | $0.036264 | $0.036409 | $0.035074 | $0.035580 | $9.632939 |
2025-08-25 | -- | $0.038864 | $0.036104 | -- | -- |
2025-08-24 | $0.038397 | $0.038688 | $0.037118 | $0.037318 | $5.828751 |
2025-08-23 | $0.038676 | $0.039996 | $0.038058 | $0.038390 | $17.99772 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
Definder Network(DNT)
