Uranus(URANUS)Heute
$0.39685
Uranus Preisverlauf
(URANUS)Zeitraum: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.433651 | $0.45737 | $0.33247 | $0.37758 | $8.960M |
2025-08-31 | $0.396628 | $0.44747 | $0.40062 | $0.43185 | $6.951M |
2025-08-30 | $0.444438 | $0.44371 | $0.37785 | $0.40154 | $7.835M |
2025-08-29 | $0.482925 | $0.50338 | $0.42742 | $0.440297 | $8.613M |
2025-08-28 | $0.510129 | $0.5551 | $0.47528 | $0.48293 | $7.457M |
2025-08-27 | $0.560456 | $0.5775 | $0.4854 | $0.5123 | $6.668M |
2025-08-26 | $0.583862 | $0.58748 | $0.4769 | $0.57042 | $8.465M |
2025-08-25 | $0.587302 | $0.70787 | $0.51265 | $0.57471 | $11.813M |
2025-08-24 | $0.453499 | $0.64904 | $0.44747 | $0.60494 | $11.028M |
2025-08-23 | $0.457494 | $0.47354 | $0.425 | $0.45585 | $6.665M |
2025-08-22 | $0.445215 | $0.47816 | $0.39594 | $0.45937 | $8.268M |
2025-08-21 | $0.483811 | $0.52213 | $0.365 | $0.44032 | $11.402M |
2025-08-20 | $0.497540 | $0.49714 | $0.43622 | $0.48258 | $7.308M |
2025-08-19 | $0.490944 | $0.54069 | $0.46292 | $0.48208 | $7.146M |
2025-08-18 | $0.482900 | $0.54533 | $0.40228 | $0.49607 | $9.698M |
2025-08-17 | $0.458449 | $0.5169 | $0.41538 | $0.483064 | $8.558M |
2025-08-16 | $0.394144 | $0.47678 | $0.37475 | $0.4605 | $8.198M |
2025-08-15 | $0.409393 | $0.46093 | $0.37297 | $0.39413 | $8.544M |
2025-08-14 | $0.427755 | $0.46215 | $0.37111 | $0.40834 | $10.105M |
2025-08-13 | $0.461670 | $0.48639 | $0.40936 | $0.42989 | $7.738M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-02
Uranus(URANUS)
