zkHive(ZKHIVE)Heute
$0.001475
zkHive Preisverlauf
(ZKHIVE)Zeitraum: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.001447 | $0.001484 | $0.001437 | $0.001478 | $345.9444 |
2025-09-09 | $0.001473 | $0.001470 | $0.001442 | $0.001446 | $3.108594 |
2025-09-08 | -- | $0.001478 | $0.001468 | -- | -- |
2025-09-07 | -- | $0.001461 | $0.001456 | -- | -- |
2025-09-06 | -- | $0.001461 | $0.001442 | -- | -- |
2025-09-05 | -- | $0.001509 | $0.001439 | -- | -- |
2025-09-04 | -- | $0.001459 | $0.001456 | -- | -- |
2025-09-03 | -- | $0.001462 | $0.001439 | -- | -- |
2025-09-02 | -- | $0.001487 | $0.001442 | -- | -- |
2025-09-01 | $0.001522 | $0.001529 | $0.001471 | $0.001474 | $166.4674 |
2025-08-31 | -- | $0.001522 | $0.001508 | -- | -- |
2025-08-30 | -- | $0.001518 | $0.001498 | -- | -- |
2025-08-29 | -- | $0.001536 | $0.001498 | -- | -- |
2025-08-28 | -- | $0.001557 | $0.001519 | -- | -- |
2025-08-27 | -- | $0.001562 | $0.001531 | -- | -- |
2025-08-26 | $0.001568 | $0.001570 | $0.001472 | $0.001536 | $3.097951 |
2025-08-25 | -- | $0.001636 | $0.001544 | $0.001568 | $66.09372 |
2025-08-24 | -- | $0.001617 | $0.001614 | -- | -- |
2025-08-23 | -- | $0.001647 | $0.001594 | -- | -- |
2025-08-22 | -- | $0.001452 | $0.001434 | -- | -- |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-11
zkHive(ZKHIVE)
