SP500 Token(SP500)Heute
$0.01189
SP500 Token Preisverlauf
(SP500)Zeitraum: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.011697 | $0.01193 | $0.01168 | $0.011912 | $2.014M |
2025-09-05 | $0.01169 | $0.01197 | $0.01167 | $0.011697 | $1.873M |
2025-09-04 | $0.011466 | $0.01173 | $0.01115 | $0.011701 | $1.782M |
2025-09-03 | $0.01102 | $0.01147 | $0.01095 | $0.011466 | $1.393M |
2025-09-02 | $0.011079 | $0.01118 | $0.00986 | $0.011020 | $939.685K |
2025-09-01 | $0.011292 | $0.01196 | $0.01016 | $0.011073 | $1.536M |
2025-08-31 | $0.011322 | $0.01136 | $0.00987 | $0.010980 | $1.580M |
2025-08-30 | $0.011322 | $0.01132 | $0.01005 | $0.011321 | $1.167M |
2025-08-29 | $0.0113 | $0.01161 | $0.00963 | $0.011322 | $758.960K |
2025-08-28 | $0.011383 | $0.01155 | $0.0099 | $0.0113 | $1.005M |
2025-08-27 | $0.011235 | $0.01143 | $0.01124 | $0.01139 | $1.772M |
2025-08-26 | $0.011324 | $0.01134 | $0.01116 | $0.01123 | $1.694M |
2025-08-25 | $0.011328 | $0.01134 | $0.01098 | $0.01132 | $1.529M |
2025-08-24 | $0.011334 | $0.01134 | $0.01129 | $0.01132 | $2.008M |
2025-08-23 | $0.01154 | $0.01155 | $0.01131 | $0.01134 | $1.487M |
2025-08-22 | $0.01131 | $0.01156 | $0.01125 | $0.01155 | $1.681M |
2025-08-21 | $0.0112 | $0.01137 | $0.01119 | $0.01132 | $1.910M |
2025-08-20 | $0.011288 | $0.01145 | $0.01119 | $0.01119 | $1.452M |
2025-08-19 | $0.011320 | $0.01134 | $0.01118 | $0.0113 | $1.580M |
2025-08-18 | $0.01151 | $0.01192 | $0.01105 | $0.01132 | $1.687M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-07
SP500 Token(SP500)
