CruxDecussata(X)Heute
$0.047204
vor 1 Jahren
$0.045828
vor 2 Jahren
$0.147146
CruxDecussata Preisverlauf
(X)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.043689 | $0.048021 | $0.043551 | $0.047103 | $38,763.47 |
2025-09-03 | $0.041095 | $0.043776 | $0.040763 | $0.043728 | $1,286.441 |
2025-09-02 | $0.039495 | $0.041311 | $0.008777 | $0.041095 | $14,530.22 |
2025-09-01 | $0.039973 | $0.040233 | $0.039089 | $0.039495 | $1,723.622 |
2025-08-31 | $0.038975 | $0.040968 | $0.038819 | $0.039945 | $8,922.629 |
2025-08-30 | $0.036011 | $0.039479 | $0.036136 | $0.038960 | $13,147.26 |
2025-08-29 | $0.038519 | $0.042303 | $0.035140 | $0.035946 | $51,095.49 |
2025-08-28 | $0.039013 | $0.039145 | $0.037742 | $0.038638 | $4,265.280 |
2025-08-27 | $0.037808 | $0.039564 | $0.037717 | $0.039100 | $18,796.96 |
2025-08-26 | $0.035875 | $0.038670 | $0.033176 | $0.037801 | $35,733.04 |
2025-08-25 | $0.037374 | $0.037637 | $0.034803 | $0.035875 | $10,264.40 |
2025-08-24 | $0.036600 | $0.037582 | $0.036317 | $0.037408 | $3,310.445 |
2025-08-23 | $0.036057 | $0.037881 | $0.036091 | $0.036613 | $528.6892 |
2025-08-22 | $0.034678 | $0.036949 | $0.031670 | $0.035946 | $20,765.55 |
2025-08-21 | $0.033530 | $0.036674 | $0.033791 | $0.034678 | $13,128.66 |
2025-08-20 | $0.032745 | $0.033971 | $0.029880 | $0.033530 | $22,680.69 |
2025-08-19 | $0.036170 | $0.036332 | $0.032197 | $0.032745 | $12,628.14 |
2025-08-18 | $0.039546 | $0.039188 | $0.035480 | $0.036217 | $5,689.016 |
2025-08-17 | $0.038940 | $0.039991 | $0.038316 | $0.039546 | $1,911.754 |
2025-08-16 | $0.038310 | $0.040409 | $0.037572 | $0.038930 | $14,093.69 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
CruxDecussata(X)
