Xraders(XR)Heute
$0.0159
vor 1 Jahren
$0.28964
Xraders Preisverlauf
(XR)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.015164 | $0.01541 | $0.01269 | $0.015198 | $1.475M |
2025-09-11 | $0.015125 | $0.01515 | $0.01221 | $0.015171 | $1.718M |
2025-09-10 | $0.014998 | $0.015 | $0.01462 | $0.015128 | $1.119M |
2025-09-09 | $0.015056 | $0.01522 | $0.01219 | $0.014993 | $922.657K |
2025-09-08 | $0.015179 | $0.01524 | $0.01511 | $0.01518 | $70,564.86 |
2025-09-07 | $0.01524 | $0.01524 | $0.01521 | $0.015175 | $759.958K |
2025-09-06 | $0.015292 | $0.01525 | $0.01521 | $0.015247 | $814.731K |
2025-09-05 | $0.01522 | $0.01524 | $0.01521 | $0.015297 | $942.331K |
2025-09-04 | $0.015369 | $0.01524 | $0.01512 | $0.015305 | $903.810K |
2025-09-03 | $0.015348 | $0.01524 | $0.01511 | $0.015370 | $891.434K |
2025-09-02 | $0.016464 | $0.01654 | $0.0116 | $0.015380 | $814.902K |
2025-09-01 | $0.016685 | $0.01677 | $0.0165 | $0.016459 | $881.509K |
2025-08-31 | $0.016653 | $0.01683 | $0.01667 | $0.01677 | $63,861.99 |
2025-08-30 | $0.017184 | $0.01722 | $0.01065 | $0.016641 | $858.287K |
2025-08-29 | $0.017600 | $0.01764 | $0.016 | $0.017153 | $946.869K |
2025-08-28 | $0.017720 | $0.01788 | $0.01748 | $0.017606 | $978.148K |
2025-08-27 | $0.018360 | $0.01857 | $0.01782 | $0.017729 | $1.040M |
2025-08-26 | $0.02259 | $0.02254 | $0.01542 | $0.018410 | $1.342M |
2025-08-25 | $0.020681 | $0.05368 | $0.02051 | $0.02259 | $53,123.64 |
2025-08-24 | $0.020768 | $0.0213 | $0.02004 | $0.020689 | $953.277K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
Xraders(XR)
