CV3(CV3AI)Vandaag
$0.000314
CV3 Prijsgeschiedenis
(CV3AI)Tijdsperiode: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.000266 | $0.000344 | $0.000279 | $0.000323 | $14,423.35 |
2025-09-02 | $0.000324 | $0.000324 | $0.000227 | $0.000266 | $14,425.05 |
2025-09-01 | $0.000508 | $0.000489 | $0.000302 | $0.000324 | $25,212.02 |
2025-08-31 | $0.000288 | $0.000509 | $0.000281 | $0.000508 | $37,698.09 |
2025-08-30 | $0.000298 | $0.000295 | $0.000278 | $0.000288 | $778.9805 |
2025-08-29 | $0.000338 | $0.000339 | $0.000290 | $0.000298 | $2,196.272 |
2025-08-28 | $0.000367 | $0.000360 | $0.000309 | $0.000338 | $5,237.353 |
2025-08-27 | $0.000362 | $0.000378 | $0.000339 | $0.000368 | $7,960.426 |
2025-08-26 | $0.000292 | $0.000375 | $0.000240 | $0.000362 | $16,168.88 |
2025-08-25 | $0.000301 | $0.000323 | $0.000283 | $0.000291 | $5,452.343 |
2025-08-24 | $0.000288 | $0.000452 | $0.000297 | $0.000301 | $45,693.52 |
2025-08-23 | $0.000187 | $0.000413 | $0.000195 | $0.000288 | $97,804.11 |
2025-08-22 | $0.000184 | $0.000237 | $0.000156 | $0.000186 | $16,703.84 |
2025-08-21 | $0.000287 | $0.000295 | $0.000183 | $0.000184 | $23,156.30 |
2025-08-20 | $0.000176 | $0.000373 | $0.000164 | $0.000287 | $91,630.66 |
2025-08-19 | $0.000155 | $0.000176 | $0.000148 | $0.000176 | $4,820.967 |
2025-08-18 | $0.000163 | $0.000209 | $0.000154 | -- | -- |
2025-08-17 | $0.000135 | $0.000195 | $0.000135 | $0.000163 | $18,441.64 |
2025-08-16 | $0.000133 | $0.000140 | $0.000132 | $0.000135 | $58.76345 |
2025-08-15 | $0.000143 | $0.000143 | $0.000132 | -- | -- |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-04
CV3(CV3AI)
