xAKT_Astrovault(XAKT)Heute
$1.13
vor 1 Jahren
$2.47
xAKT_Astrovault Preisverlauf
(XAKT)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $1.205554 | $1.204166 | $1.161709 | $1.166954 | $116.3940 |
2025-09-13 | $1.173256 | $1.223287 | $1.180324 | $1.203152 | $181.6300 |
2025-09-12 | $1.163069 | $1.198813 | $1.160993 | $1.184991 | $327.7298 |
2025-09-11 | $1.171327 | $1.187348 | $1.152311 | $1.163077 | $130.0648 |
2025-09-10 | $1.140858 | $1.181291 | $1.123395 | $1.172021 | $86.42760 |
2025-09-09 | $1.123425 | $1.189811 | $1.116760 | $1.141579 | $166.5074 |
2025-09-08 | $1.102521 | $1.126458 | $1.073431 | $1.124151 | $59.69861 |
2025-09-07 | $1.084738 | $1.108201 | $1.080883 | $1.102521 | $40.98123 |
2025-09-06 | $1.076153 | $1.118039 | $1.065953 | $1.084738 | $83.27216 |
2025-09-05 | $1.080632 | $1.110761 | $1.063005 | $1.075172 | $40.19352 |
2025-09-04 | $1.128980 | $1.133047 | $1.078347 | $1.080208 | $510.2626 |
2025-09-03 | $1.089275 | $1.14 | $1.086 | $1.128980 | $813.7636 |
2025-09-02 | $1.115388 | $1.12 | $1.08 | $1.089275 | $19.93232 |
2025-09-01 | $1.156172 | $1.17 | $1.11 | $1.115388 | $137.8234 |
2025-08-31 | $1.161178 | $1.2 | $1.15 | $1.156172 | $19.80763 |
2025-08-30 | $1.159142 | $1.18 | $1.11 | $1.156320 | $403.3974 |
2025-08-29 | $1.198917 | $1.24 | $1.15 | $1.159153 | $1,564.292 |
2025-08-28 | $1.206691 | $1.21 | $1.18 | $1.199556 | $426.2977 |
2025-08-27 | $1.149960 | $1.21 | $1.14 | $1.207416 | $822.9568 |
2025-08-26 | $1.149936 | $1.15 | $1.091 | $1.149970 | $339.3940 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
xAKT_Astrovault(XAKT)
