opensvm.com(SVMAI)Vandaag
$0.000184
opensvm.com Prijsgeschiedenis
(SVMAI)Tijdsperiode: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.000220 | $0.000222 | $0.000205 | $0.000205 | $1,872.892 |
2025-09-14 | $0.000216 | $0.000224 | $0.000212 | $0.000220 | $1,305.927 |
2025-09-13 | $0.000223 | $0.000221 | $0.000214 | $0.000216 | $2,877.321 |
2025-09-12 | $0.000213 | $0.000228 | $0.000212 | $0.000223 | $5,278.830 |
2025-09-11 | $0.000222 | $0.000230 | $0.000213 | $0.000213 | $5,158.939 |
2025-09-10 | $0.000220 | $0.000226 | $0.000213 | $0.000222 | $4,921.773 |
2025-09-09 | $0.000221 | $0.000226 | $0.000217 | $0.000219 | $511.0912 |
2025-09-08 | $0.000222 | $0.000228 | $0.000211 | $0.000223 | $6,760.064 |
2025-09-07 | $0.000220 | $0.000222 | $0.000217 | $0.000222 | $481.6735 |
2025-09-06 | $0.000220 | $0.000224 | $0.000213 | $0.000221 | $1,959.751 |
2025-09-05 | $0.000215 | $0.000225 | $0.000215 | $0.000220 | $1,886.869 |
2025-09-04 | $0.000225 | $0.000226 | $0.000215 | $0.000215 | $603.6638 |
2025-09-03 | $0.000235 | $0.000242 | $0.000220 | $0.000225 | $8,822.888 |
2025-09-02 | $0.000239 | $0.000243 | $0.000229 | $0.000235 | $1,344.416 |
2025-09-01 | $0.000243 | $0.000261 | $0.000238 | $0.000239 | $5,512.540 |
2025-08-31 | $0.000247 | $0.000252 | $0.000229 | $0.000243 | $6,649.720 |
2025-08-30 | $0.000252 | $0.000254 | $0.000242 | $0.000246 | $1,734.472 |
2025-08-29 | $0.000256 | $0.000266 | $0.000249 | $0.000252 | $782.0339 |
2025-08-28 | $0.000270 | $0.000266 | $0.000249 | $0.000257 | $3,686.427 |
2025-08-27 | -- | $0.000273 | $0.000256 | -- | -- |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-16
opensvm.com(SVMAI)
