Tokenize Xchange(TKX)Heute
$5
vor 1 Jahren
$8.54
vor 2 Jahren
$5.09
vor 3 Jahren
$6
vor 4 Jahren
$7.35
vor 5 Jahren
$1.14
vor 6 Jahren
$0.294624
Tokenize Xchange Preisverlauf
(TKX)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $4.993556 | $5.057529 | $4.843854 | $4.978745 | $456.324K |
2025-09-10 | $4.915642 | $5.056549 | $4.843937 | $4.948985 | $457.573K |
2025-09-09 | $5.011814 | $5.116062 | $4.833898 | $4.985544 | $458.114K |
2025-09-08 | $5.036424 | $5.120559 | $4.895084 | $4.915688 | $459.185K |
2025-09-07 | $4.951995 | $5.110786 | $4.882124 | $5.056078 | $460.545K |
2025-09-06 | $5.050248 | $5.111242 | $4.890214 | $5.085891 | $461.497K |
2025-09-05 | $4.992499 | $5.110828 | $4.876847 | $4.945336 | $461.877K |
2025-09-04 | $4.990295 | $5.116424 | $4.882664 | $4.992499 | $458.245K |
2025-09-03 | $5.026309 | $5.1 | $4.88 | $4.986232 | $462.215K |
2025-09-02 | $5.162584 | $5.23 | $4.88 | $5.026309 | $470.749K |
2025-09-01 | $5.168345 | $5.25 | $5 | $5.162583 | $473.428K |
2025-08-31 | $5.212352 | $5.24 | $4.95 | $5.100929 | $472.878K |
2025-08-30 | $5.028242 | $5.24 | $4.93 | $5.211718 | $473.149K |
2025-08-29 | $5.076007 | $5.25 | $4.98 | $5.028254 | $480.762K |
2025-08-28 | $5.080095 | $5.25 | $4.96 | $5.092436 | $468.524K |
2025-08-27 | $5.036579 | $5.25 | $4.98 | $5.056291 | $471.114K |
2025-08-26 | $5.073681 | $5.24 | $4.97 | $5.171468 | $471.011K |
2025-08-25 | $5.084887 | $5.24 | $4.96 | $5.073681 | $484.302K |
2025-08-24 | $5.068925 | $5.25 | $4.92 | $5.208622 | $475.645K |
2025-08-23 | $5.028318 | $5.25 | $4.9 | $5.092848 | $470.629K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
Tokenize Xchange(TKX)
