Inbox(INBOX)Heute
$0.000591
Inbox Preisverlauf
(INBOX)Zeitraum: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.000526 | $0.000649 | $0.000525 | $0.000601 | $32,160.67 |
2025-09-15 | $0.000878 | $0.000914 | $0.000526 | $0.000526 | $48,021.47 |
2025-09-14 | $0.000981 | $0.000981 | $0.000870 | $0.000878 | $11,351.53 |
2025-09-13 | $0.000972 | $0.001011 | $0.000948 | $0.000981 | $2,306.210 |
2025-09-12 | $0.000839 | $0.001006 | $0.000814 | $0.000972 | $15,728.97 |
2025-09-11 | $0.000891 | $0.000919 | $0.000799 | $0.000813 | $25,037.01 |
2025-09-10 | $0.001004 | $0.001004 | $0.000865 | $0.000891 | $12,513.24 |
2025-09-09 | $0.000898 | $0.001090 | $0.000859 | $0.001004 | $43,579.06 |
2025-09-08 | $0.000865 | $0.000904 | $0.000826 | $0.000898 | $8,884.980 |
2025-09-07 | $0.000882 | $0.000898 | $0.000852 | $0.000865 | $1,712.249 |
2025-09-06 | $0.000887 | $0.000929 | $0.000849 | $0.000882 | $8,864.223 |
2025-09-05 | $0.000906 | $0.000926 | $0.000859 | $0.000887 | $7,065.233 |
2025-09-04 | $0.000926 | $0.000927 | $0.000861 | $0.000906 | $7,566.272 |
2025-09-03 | $0.000883 | $0.000954 | $0.000882 | $0.000926 | $8,265.693 |
2025-09-02 | $0.000914 | $0.000939 | $0.000877 | $0.000883 | $3,064.834 |
2025-09-01 | $0.001007 | $0.001019 | $0.000880 | $0.000911 | $12,141.18 |
2025-08-31 | $0.000913 | $0.001010 | $0.000911 | $0.001007 | $8,252.906 |
2025-08-30 | $0.001099 | $0.000991 | $0.000902 | $0.000913 | $26,378.92 |
2025-08-29 | $0.000876 | $0.001413 | $0.000853 | $0.001099 | $112.175K |
2025-08-28 | $0.000876 | $0.000952 | $0.000839 | $0.000876 | $13,412.26 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-17
Inbox(INBOX)
