UXLINK(UXLINK)Heute
$0.3302
vor 1 Jahren
$0.236963
UXLINK Preisverlauf
(UXLINK)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.331114 | $0.3327 | $0.3222 | $0.323117 | $19.303M |
2025-09-10 | $0.324114 | $0.3348 | $0.3226 | $0.330836 | $22.804M |
2025-09-09 | $0.326868 | $0.3353 | $0.3215 | $0.323970 | $23.945M |
2025-09-08 | $0.314570 | $0.3273 | $0.3124 | $0.326656 | $20.243M |
2025-09-07 | $0.311247 | $0.3156 | $0.3101 | $0.314603 | $6.142M |
2025-09-06 | $0.311658 | $0.3153 | $0.31 | $0.311373 | $8.725M |
2025-09-05 | $0.310266 | $0.317 | $0.308 | $0.311176 | $15.428M |
2025-09-04 | $0.318897 | $0.3212 | $0.3081 | $0.3099 | $220.838K |
2025-09-03 | $0.313340 | $0.3203 | $0.3137 | $0.319249 | $14.585M |
2025-09-02 | $0.311385 | $0.3196 | $0.3065 | $0.313750 | $18.858M |
2025-09-01 | $0.329067 | $0.3302 | $0.3086 | $0.311439 | $23.714M |
2025-08-31 | $0.332674 | $0.3451 | $0.3249 | $0.328810 | $26.747M |
2025-08-30 | $0.328585 | $0.3553 | $0.3153 | $0.331705 | $27.259M |
2025-08-29 | $0.315879 | $0.3615 | $0.3124 | $0.329908 | $105.561M |
2025-08-28 | $0.315183 | $0.3206 | $0.3081 | $0.316085 | $12.824M |
2025-08-27 | $0.309525 | $0.317 | $0.3099 | $0.315323 | $14.386M |
2025-08-26 | $0.312727 | $0.3138 | $0.2971 | $0.309664 | $18.074M |
2025-08-25 | $0.319962 | $0.3321 | $0.3077 | $0.3117 | $1.667M |
2025-08-24 | $0.323175 | $0.3272 | $0.3152 | $0.319650 | $14.144M |
2025-08-23 | $0.321120 | $0.3297 | $0.3185 | $0.323134 | $20.068M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
UXLINK(UXLINK)
