cr0w by Virtuals(CROW)Vandaag
$0.000105
cr0w by Virtuals Prijsgeschiedenis
(CROW)Tijdsperiode: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.000091 | $0.000098 | $0.000091 | $0.000093 | $337.6175 |
2025-09-11 | $0.000095 | $0.000095 | $0.000090 | $0.000091 | $663.4730 |
2025-09-10 | $0.000091 | $0.000096 | $0.000090 | $0.000095 | $362.2239 |
2025-09-09 | $0.000102 | $0.000102 | $0.000091 | $0.000091 | $2,346.220 |
2025-09-08 | $0.000096 | $0.000105 | $0.000088 | $0.000102 | $2,187.078 |
2025-09-07 | $0.000107 | $0.000109 | $0.000082 | $0.000096 | $8,994.339 |
2025-09-06 | $0.000180 | $0.000182 | $0.000107 | $0.000107 | $16,111.24 |
2025-09-05 | $0.000179 | $0.000189 | $0.000174 | $0.000180 | $1,515.765 |
2025-09-04 | $0.000201 | $0.000206 | $0.000179 | $0.000179 | $1,590.651 |
2025-09-03 | $0.000145 | $0.000205 | $0.000148 | $0.000202 | $6,680.311 |
2025-09-02 | $0.000131 | $0.000152 | $0.000122 | $0.000145 | $3,348.196 |
2025-09-01 | $0.000138 | $0.000141 | $0.000129 | $0.000131 | $838.2258 |
2025-08-31 | $0.000144 | $0.000145 | $0.000136 | $0.000138 | $1,126.062 |
2025-08-30 | $0.000149 | $0.000147 | $0.000138 | $0.000144 | $936.3785 |
2025-08-29 | $0.000168 | $0.000165 | $0.000145 | $0.000149 | $1,868.928 |
2025-08-28 | $0.000160 | $0.000171 | $0.000140 | $0.000168 | $7,433.341 |
2025-08-27 | $0.000144 | $0.000184 | $0.000129 | $0.000162 | $22,283.05 |
2025-08-26 | $0.000143 | $0.000147 | $0.000119 | $0.000144 | $8,222.703 |
2025-08-25 | -- | $0.000267 | $0.000143 | -- | -- |
2025-08-24 | $0.000101 | $0.000286 | $0.000099 | $0.000258 | $121.500K |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-13
cr0w by Virtuals(CROW)
