THE SUBSTANCE(DOSE)Heute
$0.000107
THE SUBSTANCE Preisverlauf
(DOSE)Zeitraum: 2024-09-19 ~ 2025-09-20
2024-09-19
2025-09-20
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-19 | $0.000110 | $0.000112 | $0.000104 | $0.000105 | $5,059.525 |
2025-09-18 | $0.000100 | $0.000112 | $0.000099 | $0.000110 | $4,210.202 |
2025-09-17 | $0.000098 | $0.000102 | $0.000096 | $0.000100 | $497.6763 |
2025-09-16 | $0.000096 | $0.000099 | $0.000094 | $0.000098 | $3,254.801 |
2025-09-15 | $0.000099 | $0.000102 | $0.000096 | $0.000097 | $1,365.557 |
2025-09-14 | $0.000103 | $0.000103 | $0.000098 | $0.000099 | $548.9496 |
2025-09-13 | $0.000109 | $0.000115 | $0.000103 | $0.000103 | $9,813.535 |
2025-09-12 | $0.000105 | $0.000110 | $0.000100 | $0.000109 | $964.8785 |
2025-09-11 | $0.000100 | $0.000106 | $0.000098 | $0.000105 | $763.9080 |
2025-09-10 | $0.000095 | $0.000100 | $0.000094 | $0.000100 | $108.4243 |
2025-09-09 | $0.000096 | $0.000098 | $0.000094 | $0.000095 | $66.36505 |
2025-09-08 | $0.000092 | $0.000097 | $0.000090 | $0.000096 | $22.12925 |
2025-09-07 | $0.000091 | $0.000093 | $0.000090 | $0.000092 | $511.1023 |
2025-09-06 | $0.000093 | $0.000095 | $0.000091 | $0.000092 | $156.5446 |
2025-09-05 | -- | $0.000101 | $0.000092 | -- | -- |
2025-09-04 | -- | $0.000106 | $0.000100 | $0.000101 | $1,284.812 |
2025-09-03 | -- | $0.000106 | $0.000098 | -- | -- |
2025-09-02 | $0.000096 | $0.000100 | $0.000094 | $0.000098 | $122.3370 |
2025-09-01 | $0.000100 | $0.000100 | $0.000096 | $0.000096 | $22.94901 |
2025-08-31 | $0.000098 | $0.000101 | $0.000097 | $0.000100 | $3.445717 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-20
THE SUBSTANCE(DOSE)
