X Community(X)Heute
$0.000632
X Community Preisverlauf
(X)Zeitraum: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.000644 | $0.000652 | $0.000632 | $0.000632 | $486.1958 |
2025-09-05 | $0.000642 | $0.000665 | $0.000638 | $0.000644 | $16,805.55 |
2025-09-04 | $0.000672 | $0.000676 | $0.000637 | $0.000642 | $22,569.66 |
2025-09-03 | $0.000644 | $0.000677 | $0.000640 | $0.000672 | $22,841.80 |
2025-09-02 | $0.000647 | $0.000667 | $0.000629 | $0.000642 | $22,094.16 |
2025-09-01 | $0.000670 | $0.000675 | $0.000638 | $0.000646 | $20,902.51 |
2025-08-31 | $0.000658 | $0.000678 | $0.000644 | $0.000666 | $20,720.71 |
2025-08-30 | $0.000702 | $0.000699 | $0.000643 | $0.000647 | $22,113.34 |
2025-08-29 | $0.000744 | $0.000768 | $0.000689 | $0.000702 | $21,564.82 |
2025-08-28 | $0.000732 | $0.000763 | $0.000719 | $0.000744 | $15,009.01 |
2025-08-27 | $0.000687 | $0.000738 | $0.000689 | $0.000732 | $2,677.796 |
2025-08-26 | $0.000696 | $0.000703 | $0.000653 | $0.000684 | $20,076.88 |
2025-08-25 | $0.000684 | $0.000710 | $0.000653 | $0.000696 | $22,892.40 |
2025-08-24 | $0.000696 | $0.000708 | $0.000673 | $0.000684 | $22,505.91 |
2025-08-23 | $0.000698 | $0.000736 | $0.000682 | $0.000696 | $23,043.92 |
2025-08-22 | $0.000642 | $0.000701 | $0.000632 | $0.000693 | $11,881.76 |
2025-08-21 | $0.000655 | $0.000681 | $0.000636 | $0.000642 | $20,143.29 |
2025-08-20 | $0.000644 | $0.000665 | $0.000634 | $0.000655 | $27,546.54 |
2025-08-19 | $0.000659 | $0.000676 | $0.000642 | $0.000643 | $729.3812 |
2025-08-18 | $0.000722 | $0.000716 | $0.000644 | $0.000659 | $42,311.22 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-07
X Community(X)
