0G 0G
$0,3019-0,02 (-5,30 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,30 | -3,53 % | $0,31 | $0,31 | $0,29 | 29,78M |
| 2026-09-30 | $0,31 | +7,61 % | $0,33 | $0,36 | $0,31 | 72,73M |
| 2026-09-28 | $0,29 | +10,33 % | $0,26 | $0,29 | $0,24 | 36,81M |
| 2026-09-27 | $0,26 | -0,20 % | $0,26 | $0,27 | $0,25 | 12,16M |
| 2026-09-26 | $0,26 | +1,10 % | $0,26 | $0,27 | $0,26 | 18,56M |
| 2026-09-25 | $0,26 | +1,24 % | $0,26 | $0,26 | $0,25 | 14,35M |
| 2026-09-24 | $0,26 | +4,30 % | $0,25 | $0,26 | $0,24 | 21,13M |
| 2026-09-23 | $0,25 | +0,87 % | $0,24 | $0,27 | $0,24 | 37,09M |
| 2026-09-22 | $0,24 | +4,28 % | $0,23 | $0,25 | $0,23 | 22,40M |
| 2026-09-21 | $0,23 | +4,01 % | $0,22 | $0,23 | $0,22 | 23,22M |
| 2026-09-20 | $0,22 | -1,63 % | $0,23 | $0,23 | $0,21 | 21,33M |
| 2026-09-19 | $0,23 | +5,62 % | $0,22 | $0,23 | $0,21 | 24,76M |
| 2026-09-18 | $0,22 | +4,78 % | $0,21 | $0,22 | $0,20 | 23,39M |
| 2026-09-17 | $0,21 | +9,10 % | $0,19 | $0,22 | $0,19 | 49,49M |
| 2026-09-16 | $0,19 | +1,03 % | $0,19 | $0,19 | $0,18 | 12,23M |
| 2026-09-15 | $0,19 | -5,34 % | $0,20 | $0,20 | $0,18 | 15,58M |
| 2026-09-14 | $0,20 | +0,19 % | $0,20 | $0,20 | $0,19 | 14,72M |
| 2026-09-13 | $0,20 | +0,26 % | $0,20 | $0,21 | $0,19 | 20,40M |
| 2026-09-12 | $0,20 | +1,07 % | $0,19 | $0,20 | $0,19 | 11,98M |
| 2026-09-11 | $0,19 | +7,61 % | $0,18 | $0,20 | $0,18 | 27,61M |
| 2026-09-10 | $0,18 | -9,71 % | $0,19 | $0,19 | $0,18 | 21,16M |
| 2026-09-08 | $0,20 | +3,58 % | $0,19 | $0,20 | $0,19 | 24,15M |
| 2026-09-07 | $0,19 | -2,67 % | $0,20 | $0,20 | $0,19 | 25,21M |
| 2026-09-06 | $0,20 | +0,61 % | $0,20 | $0,20 | $0,19 | 23,37M |
| 2026-09-05 | $0,20 | +1,05 % | $0,20 | $0,20 | $0,19 | 25,06M |
| 2026-09-04 | $0,20 | +2,45 % | $0,19 | $0,21 | $0,18 | 53,33M |
| 2026-09-03 | $0,19 | +3,38 % | $0,18 | $0,19 | $0,18 | 62,86M |
| 2026-09-02 | $0,18 | -6,01 % | $0,20 | $0,20 | $0,18 | 63,44M |
| 2026-09-01 | $0,20 | -13,18 % | $0,23 | $0,26 | $0,19 | 141,45M |
| 2026-08-31 | $0,23 | +37,97 % | $0,16 | $0,24 | $0,16 | 233,14M |
| 2026-08-30 | $0,16 | +2,79 % | $0,16 | $0,17 | $0,16 | 17,85M |
| 2026-08-29 | $0,16 | -3,03 % | $0,16 | $0,17 | $0,16 | 20,54M |
| 2026-08-28 | $0,16 | +1,83 % | $0,16 | $0,16 | $0,15 | 18,69M |
| 2026-08-27 | $0,16 | +0,36 % | $0,16 | $0,16 | $0,16 | 17,60M |
| 2026-08-26 | $0,16 | +1,97 % | $0,16 | $0,16 | $0,15 | 18,45M |
| 2026-08-25 | $0,16 | -4,38 % | $0,17 | $0,17 | $0,16 | 20,65M |
| 2026-08-24 | $0,17 | -1,41 % | $0,17 | $0,17 | $0,16 | 19,65M |
| 2026-08-23 | $0,17 | +4,80 % | $0,16 | $0,17 | $0,15 | 18,62M |
| 2026-08-22 | $0,16 | -7,80 % | $0,17 | $0,18 | $0,15 | 22,40M |
| 2026-08-21 | $0,17 | +8,47 % | $0,16 | $0,18 | $0,16 | 20,03M |
| 2026-08-20 | $0,16 | +5,74 % | $0,15 | $0,16 | $0,15 | 21,63M |
| 2026-08-19 | $0,15 | +7,10 % | $0,14 | $0,15 | $0,14 | 9,04M |
| 2026-08-18 | $0,14 | -1,67 % | $0,14 | $0,15 | $0,14 | 8,29M |
| 2026-08-17 | $0,14 | -8,06 % | $0,16 | $0,16 | $0,14 | 8,44M |
| 2026-08-16 | $0,16 | -5,03 % | $0,16 | $0,17 | $0,16 | 6,34M |
| 2026-08-15 | $0,16 | +1,82 % | $0,16 | $0,17 | $0,16 | 10,08M |
| 2026-08-14 | $0,16 | -0,53 % | $0,16 | $0,17 | $0,16 | 7,17M |
| 2026-08-13 | $0,16 | +4,10 % | $0,16 | $0,16 | $0,16 | 8,13M |
| 2026-08-12 | $0,16 | -1,53 % | $0,16 | $0,16 | $0,16 | 10,08M |
| 2026-08-11 | $0,16 | +3,94 % | $0,15 | $0,17 | $0,15 | 23,29M |
| 2026-08-10 | $0,15 | +3,57 % | $0,15 | $0,16 | $0,15 | 10,18M |
| 2026-08-09 | $0,15 | -2,04 % | $0,15 | $0,16 | $0,15 | 10,83M |
| 2026-08-08 | $0,15 | +4,27 % | $0,14 | $0,16 | $0,14 | 20,97M |
| 2026-08-07 | $0,14 | +0,66 % | $0,14 | $0,15 | $0,14 | 6,44M |
| 2026-08-06 | $0,14 | +3,09 % | $0,14 | $0,15 | $0,14 | 7,17M |
| 2026-08-05 | $0,14 | -1,68 % | $0,14 | $0,14 | $0,14 | 6,41M |
| 2026-08-04 | $0,14 | +2,04 % | $0,14 | $0,15 | $0,14 | 8,45M |
| 2026-08-03 | $0,14 | -1,90 % | $0,14 | $0,14 | $0,14 | 8,13M |
| 2026-08-02 | $0,14 | -3,68 % | $0,15 | $0,15 | $0,14 | 7,54M |
| 2026-08-01 | $0,15 | +3,02 % | $0,14 | $0,15 | $0,14 | 9,10M |
| 2026-07-31 | $0,14 | -2,93 % | $0,15 | $0,15 | $0,14 | 11,21M |
| 2026-07-30 | $0,15 | -1,22 % | $0,15 | $0,15 | $0,14 | 10,45M |
| 2026-07-29 | $0,15 | -9,11 % | $0,16 | $0,16 | $0,14 | 20,18M |
| 2026-07-28 | $0,16 | -9,81 % | $0,18 | $0,18 | $0,16 | 18,38M |
| 2026-07-27 | $0,18 | +2,02 % | $0,18 | $0,18 | $0,17 | 14,50M |
| 2026-07-26 | $0,18 | +1,16 % | $0,18 | $0,18 | $0,17 | 7,95M |
| 2026-07-25 | $0,18 | +1,69 % | $0,17 | $0,18 | $0,17 | 12,47M |
| 2026-07-24 | $0,17 | -4,99 % | $0,18 | $0,18 | $0,17 | 10,96M |
| 2026-07-23 | $0,18 | -0,61 % | $0,18 | $0,19 | $0,18 | 14,89M |
| 2026-07-22 | $0,18 | -0,83 % | $0,18 | $0,19 | $0,18 | 10,94M |
| 2026-07-21 | $0,18 | +4,73 % | $0,18 | $0,19 | $0,17 | 18,84M |
| 2026-07-20 | $0,18 | -1,42 % | $0,18 | $0,18 | $0,17 | 13,25M |
| 2026-07-19 | $0,18 | +4,21 % | $0,17 | $0,18 | $0,17 | 19,37M |
| 2026-07-18 | $0,17 | -8,54 % | $0,19 | $0,19 | $0,17 | 12,54M |
| 2026-07-17 | $0,19 | +3,18 % | $0,18 | $0,19 | $0,18 | 22,57M |
| 2026-07-16 | $0,18 | -5,89 % | $0,19 | $0,19 | $0,18 | 22,29M |
| 2026-07-15 | $0,19 | +9,74 % | $0,18 | $0,21 | $0,18 | 86,35M |
| 2026-07-14 | $0,18 | +0,84 % | $0,17 | $0,18 | $0,17 | 10,54M |
| 2026-07-13 | $0,17 | -5,05 % | $0,18 | $0,19 | $0,17 | 13,40M |
| 2026-07-12 | $0,18 | -2,55 % | $0,19 | $0,19 | $0,18 | 10,78M |
| 2026-07-11 | $0,19 | -4,54 % | $0,20 | $0,20 | $0,19 | 9,69M |
| 2026-07-10 | $0,20 | +0,41 % | $0,20 | $0,20 | $0,19 | 9,61M |
| 2026-07-09 | $0,20 | +4,25 % | $0,19 | $0,20 | $0,19 | 11,37M |
| 2026-07-08 | $0,19 | -5,54 % | $0,20 | $0,20 | $0,19 | 13,69M |
| 2026-07-07 | $0,20 | -5,27 % | $0,21 | $0,21 | $0,20 | 12,53M |
| 2026-07-06 | $0,21 | +2,30 % | $0,21 | $0,21 | $0,20 | 13,86M |
| 2026-07-05 | $0,21 | -2,17 % | $0,21 | $0,21 | $0,20 | 10,07M |
| 2026-07-04 | $0,21 | -4,41 % | $0,22 | $0,22 | $0,21 | 11,10M |
| 2026-07-03 | $0,22 | +4,20 % | $0,21 | $0,23 | $0,21 | 19,52M |
| 2026-07-02 | $0,21 | +3,05 % | $0,20 | $0,22 | $0,20 | 13,28M |