VentureMind AI(VNTR)Heute
$0.001714
VentureMind AI Preisverlauf
(VNTR)Zeitraum: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.001799 | $0.001843 | $0.001701 | $0.001765 | $126.810K |
2025-09-15 | $0.001907 | $0.002015 | $0.001794 | $0.001799 | $138.185K |
2025-09-14 | $0.001994 | $0.002063 | $0.001893 | $0.001905 | $143.499K |
2025-09-13 | $0.001821 | $0.002126 | $0.001779 | $0.001994 | $83,094.29 |
2025-09-12 | $0.001749 | $0.001904 | $0.001621 | $0.001783 | $140.889K |
2025-09-11 | $0.001740 | $0.001942 | $0.001689 | $0.001754 | $127.574K |
2025-09-10 | $0.001656 | $0.001940 | $0.001660 | $0.001740 | $423.0698 |
2025-09-09 | $0.001741 | $0.001892 | $0.001647 | $0.001656 | $3,461.442 |
2025-09-08 | $0.001558 | $0.001756 | $0.001525 | $0.001741 | $2,370.785 |
2025-09-07 | $0.001512 | $0.001619 | $0.001468 | $0.001558 | $3,178.947 |
2025-09-06 | $0.001523 | $0.001554 | $0.001511 | $0.001512 | $1,004.703 |
2025-09-05 | $0.001662 | $0.001709 | $0.001484 | $0.001523 | $9,431.895 |
2025-09-04 | $0.001792 | $0.001794 | $0.001562 | $0.001660 | $5,088.109 |
2025-09-03 | $0.001749 | $0.001798 | $0.001732 | $0.001792 | $1,535.265 |
2025-09-02 | $0.001675 | $0.001864 | $0.001643 | $0.001749 | $5,762.615 |
2025-09-01 | $0.001871 | $0.001894 | $0.001662 | $0.001672 | $2,390.358 |
2025-08-31 | $0.001797 | $0.001904 | $0.001774 | $0.001871 | $1,856.572 |
2025-08-30 | $0.001831 | $0.002049 | $0.001767 | $0.001793 | $4,146.923 |
2025-08-29 | $0.001726 | $0.001996 | $0.001807 | $0.001819 | $3,659.710 |
2025-08-28 | $0.001841 | $0.001994 | $0.001726 | $0.001730 | $4,132.090 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-17
VentureMind AI(VNTR)
