Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0,03 | -66,67 % | $0,05 | $0,08 | $0,02 | 18,32M |
| 2026-09-29 | $0,08 | -40,94 % | $0,13 | $0,13 | $0,07 | 16,28M |
| 2026-09-28 | $0,13 | -6,62 % | $0,13 | $0,13 | $0,13 | 3,54M |
| 2026-09-25 | $0,14 | +2,26 % | $0,14 | $0,14 | $0,13 | 4,92M |
| 2026-09-24 | $0,13 | -2,92 % | $0,13 | $0,14 | $0,13 | 2,06M |
| 2026-09-23 | $0,14 | -2,14 % | $0,14 | $0,14 | $0,13 | 2,80M |
| 2026-09-22 | $0,14 | -1,41 % | $0,14 | $0,14 | $0,13 | 4,32M |
| 2026-09-21 | $0,14 | -3,40 % | $0,14 | $0,15 | $0,14 | 6,36M |
| 2026-09-18 | $0,15 | +3,52 % | $0,13 | $0,15 | $0,12 | 110,05M |
| 2026-09-17 | $0,14 | +8,40 % | $0,14 | $0,16 | $0,13 | 17,25M |
| 2026-09-16 | $0,13 | -2,24 % | $0,13 | $0,14 | $0,13 | 22,41M |
| 2026-09-15 | $0,13 | -8,84 % | $0,14 | $0,15 | $0,13 | 2,56M |
| 2026-09-14 | $0,15 | -7,55 % | $0,16 | $0,16 | $0,14 | 3,63M |
| 2026-09-11 | $0,16 | -5,92 % | $0,17 | $0,17 | $0,15 | 3,34M |
| 2026-09-10 | $0,17 | -1,74 % | $0,17 | $0,17 | $0,17 | 2,73M |
| 2026-09-09 | $0,17 | -4,44 % | $0,18 | $0,18 | $0,17 | 2,08M |
| 2026-09-08 | $0,18 | +3,45 % | $0,18 | $0,19 | $0,17 | 3,77M |
| 2026-09-04 | $0,17 | -1,14 % | $0,17 | $0,19 | $0,17 | 5,17M |
| 2026-09-03 | $0,18 | +7,32 % | $0,17 | $0,19 | $0,16 | 15,65M |
| 2026-09-02 | $0,16 | +5,13 % | $0,15 | $0,17 | $0,15 | 4,45M |
| 2026-09-01 | $0,16 | -6,59 % | $0,16 | $0,16 | $0,15 | 2,53M |
| 2026-08-31 | $0,17 | -4,02 % | $0,18 | $0,18 | $0,17 | 1,94M |
| 2026-08-28 | $0,17 | +2,96 % | $0,17 | $0,19 | $0,16 | 3,66M |
| 2026-08-27 | $0,17 | -5,59 % | $0,18 | $0,18 | $0,17 | 2,31M |
| 2026-08-26 | $0,18 | -6,28 % | $0,20 | $0,20 | $0,17 | 3,22M |
| 2026-08-25 | $0,19 | +6,70 % | $0,18 | $0,20 | $0,17 | 2,31M |
| 2026-08-24 | $0,18 | -4,79 % | $0,19 | $0,19 | $0,17 | 2,28M |
| 2026-08-21 | $0,19 | -1,57 % | $0,19 | $0,20 | $0,19 | 2,60M |
| 2026-08-20 | $0,19 | -8,61 % | $0,21 | $0,21 | $0,18 | 7,46M |
| 2026-08-19 | $0,21 | +3,47 % | $0,20 | $0,21 | $0,19 | 4,16M |
| 2026-08-18 | $0,20 | -4,27 % | $0,22 | $0,22 | $0,19 | 3,92M |
| 2026-08-17 | $0,21 | -13,88 % | $0,22 | $0,23 | $0,21 | 5,70M |
| 2026-08-14 | $0,25 | +18,93 % | $0,22 | $0,25 | $0,20 | 18,64M |
| 2026-08-13 | $0,21 | +0,49 % | $0,20 | $0,22 | $0,20 | 2,51M |
| 2026-08-12 | $0,20 | -3,76 % | $0,20 | $0,21 | $0,20 | 1,52M |
| 2026-08-11 | $0,21 | +7,04 % | $0,20 | $0,22 | $0,20 | 4,93M |
| 2026-08-10 | $0,20 | -1,00 % | $0,19 | $0,20 | $0,19 | 2,61M |
| 2026-08-07 | $0,20 | +0,50 % | $0,19 | $0,20 | $0,18 | 3,65M |
| 2026-08-06 | $0,20 | 0,00 % | $0,19 | $0,20 | $0,19 | 1,71M |
| 2026-08-05 | $0,20 | +9,89 % | $0,18 | $0,21 | $0,18 | 9,39M |
| 2026-08-04 | $0,18 | -6,67 % | $0,20 | $0,20 | $0,17 | 5,04M |
| 2026-08-03 | $0,19 | -3,94 % | $0,20 | $0,20 | $0,18 | 7,04M |
| 2026-07-31 | $0,20 | +1,50 % | $0,20 | $0,23 | $0,16 | 30,24M |
| 2026-07-30 | $0,20 | +6,95 % | $0,18 | $0,21 | $0,18 | 66,79M |
| 2026-07-29 | $0,19 | -25,50 % | $0,22 | $0,22 | $0,17 | 6,28M |
| 2026-07-28 | $0,25 | -18,24 % | $0,28 | $0,28 | $0,21 | 7,52M |
| 2026-07-27 | $0,31 | -58,29 % | $0,46 | $0,55 | $0,27 | 12,67M |
| 2026-07-24 | $0,74 | 0,00 % | $0,74 | $0,74 | $0,74 | 0 |
| 2026-07-23 | $0,74 | 0,00 % | $0,74 | $0,74 | $0,74 | 0 |
| 2026-07-22 | $0,74 | 0,00 % | $0,74 | $0,74 | $0,74 | 0 |
| 2026-07-21 | $0,74 | 0,00 % | $0,74 | $0,74 | $0,74 | 0 |
| 2026-07-20 | $0,74 | 0,00 % | $0,74 | $0,74 | $0,74 | 0 |
| 2026-07-17 | $0,74 | 0,00 % | $0,74 | $0,74 | $0,74 | 0 |
| 2026-07-16 | $0,74 | 0,00 % | $0,74 | $0,74 | $0,74 | 0 |
| 2026-07-15 | $0,74 | 0,00 % | $0,74 | $0,74 | $0,74 | 0 |
| 2026-07-14 | $0,74 | 0,00 % | $0,74 | $0,74 | $0,74 | 0 |
| 2026-07-13 | $0,74 | -20,00 % | $0,90 | $0,90 | $0,56 | 1,21M |
| 2026-07-10 | $0,92 | -3,36 % | $0,96 | $0,96 | $0,90 | 286,64K |
| 2026-07-09 | $0,95 | +1,71 % | $0,92 | $0,96 | $0,90 | 332,51K |
| 2026-07-08 | $0,94 | -4,10 % | $0,96 | $0,98 | $0,89 | 482,80K |
| 2026-07-07 | $0,98 | -2,40 % | $1,00 | $1,02 | $0,94 | 769,59K |
| 2026-07-06 | $1,00 | +5,04 % | $0,98 | $1,04 | $0,96 | 533,05K |
| 2026-07-02 | $0,95 | -7,75 % | $1,01 | $1,03 | $0,93 | 480,33K |
| 2026-07-01 | $1,03 | +1,57 % | $1,02 | $1,04 | $0,99 | 290,89K |
| 2026-06-30 | $1,02 | -2,31 % | $1,04 | $1,04 | $0,92 | 550,08K |
| 2026-06-29 | $1,04 | -3,70 % | $1,07 | $1,11 | $1,04 | 558,96K |
| 2026-06-26 | $1,08 | -6,25 % | $1,10 | $1,12 | $1,02 | 420,59K |
| 2026-06-25 | $1,15 | +10,77 % | $1,06 | $1,15 | $1,02 | 836,60K |
| 2026-06-24 | $1,04 | -4,41 % | $1,09 | $1,14 | $1,04 | 470,95K |
| 2026-06-23 | $1,09 | -12,26 % | $1,22 | $1,28 | $1,08 | 802,41K |
| 2026-06-22 | $1,24 | +6,16 % | $1,20 | $1,32 | $1,15 | 1,34M |
| 2026-06-18 | $1,17 | +2,10 % | $1,16 | $1,22 | $1,09 | 900,56K |
| 2026-06-17 | $1,14 | +2,88 % | $1,11 | $1,14 | $1,06 | 687,05K |
| 2026-06-16 | $1,11 | -1,42 % | $1,12 | $1,15 | $1,09 | 514,41K |
| 2026-06-15 | $1,13 | +6,02 % | $1,07 | $1,14 | $1,06 | 509,53K |
| 2026-06-12 | $1,06 | +0,76 % | $1,06 | $1,08 | $1,00 | 928,14K |
| 2026-06-11 | $1,06 | 0,00 % | $1,02 | $1,06 | $0,98 | 558,75K |
| 2026-06-10 | $1,06 | 0,00 % | $1,08 | $1,08 | $1,01 | 494,56K |
| 2026-06-09 | $1,06 | -2,22 % | $1,04 | $1,10 | $1,00 | 934,58K |
| 2026-06-08 | $1,08 | -2,17 % | $1,06 | $1,11 | $1,02 | 701,01K |
| 2026-06-05 | $1,10 | -7,38 % | $1,14 | $1,14 | $1,04 | 824,99K |
| 2026-06-04 | $1,19 | +3,47 % | $1,02 | $1,22 | $1,02 | 1,90M |
| 2026-06-03 | $1,15 | -7,10 % | $1,26 | $1,27 | $1,12 | 6,88M |
| 2026-06-02 | $1,24 | -17,55 % | $1,58 | $1,59 | $1,22 | 9,25M |
| 2026-06-01 | $1,50 | +23,68 % | $1,23 | $1,51 | $1,22 | 3,26M |
| 2026-05-29 | $1,22 | -3,18 % | $1,25 | $1,25 | $1,18 | 221,24K |
| 2026-05-28 | $1,26 | +3,29 % | $1,20 | $1,26 | $1,18 | 283,34K |
| 2026-05-27 | $1,22 | -7,88 % | $1,32 | $1,38 | $1,17 | 559,29K |
| 2026-05-26 | $1,32 | +10,00 % | $1,26 | $1,32 | $1,17 | 863,78K |
| 2026-05-22 | $1,20 | -1,96 % | $1,26 | $1,30 | $1,14 | 639,03K |