xcDOT(DOT)Heute
$3.78
vor 1 Jahren
$4.13
vor 2 Jahren
$4.24
vor 3 Jahren
$7.45
xcDOT Preisverlauf
(DOT)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $3.884329 | $3.904859 | $3.744769 | $3.746909 | $419.141K |
2025-09-03 | $3.747727 | $3.91 | $3.74 | $3.886563 | $599.274K |
2025-09-02 | $3.728451 | $3.81 | $3.63 | $3.736714 | $863.051K |
2025-09-01 | $3.819718 | $3.88 | $3.66 | $3.732031 | $1.084M |
2025-08-31 | $3.781423 | $3.87 | $3.76 | $3.818794 | $446.570K |
2025-08-30 | $3.784282 | $3.82 | $3.72 | $3.781423 | $590.240K |
2025-08-29 | $3.967899 | $4.01 | $3.75 | $3.782266 | $1.216M |
2025-08-28 | $3.906689 | $4.03 | $3.82 | $3.989953 | $1.098M |
2025-08-27 | $3.839999 | $3.93 | $3.83 | $3.906689 | $620.551K |
2025-08-26 | $3.864058 | $3.9 | $3.71 | $3.813022 | $564.708K |
2025-08-25 | $4.080268 | $4.29 | $3.83 | $3.864058 | $923.832K |
2025-08-24 | $4.144613 | $4.28 | $4.02 | $4.080217 | $148.330K |
2025-08-23 | $3.999830 | $4.22 | $4.03 | $4.144946 | $580.370K |
2025-08-22 | $3.806590 | $4.07 | $3.71 | $4.013508 | $986.519K |
2025-08-21 | $3.833949 | $3.93 | $3.78 | $3.806590 | $562.730K |
2025-08-20 | $3.835549 | $3.89 | $3.7 | $3.826830 | $618.357K |
2025-08-19 | $3.912180 | $4 | $3.79 | $3.830925 | $301.857K |
2025-08-18 | $4.192619 | $4.19 | $3.85 | $3.912180 | $127.917K |
2025-08-17 | $4.017203 | $4.22 | $3.93 | $4.192626 | $223.098K |
2025-08-16 | $3.896922 | $4.03 | $3.86 | $4.017203 | $277.950K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
xcDOT(DOT)
