Aztec AZTEC
$0,0172+0,00 (+0,65 %)
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 | $0,02 | -1,17 % | $0,02 | $0,02 | $0,02 | 4,66M |
| 2026-09-30 | $0,02 | +3,64 % | $0,02 | $0,02 | $0,02 | 6,98M |
| 2026-09-29 | $0,02 | -12,21 % | $0,02 | $0,02 | $0,02 | 15,85M |
| 2026-09-28 | $0,02 | +6,52 % | $0,02 | $0,02 | $0,02 | 37,59M |
| 2026-09-27 | $0,02 | +5,39 % | $0,02 | $0,02 | $0,02 | 17,10M |
| 2026-09-26 | $0,02 | +2,43 % | $0,02 | $0,02 | $0,02 | 4,53M |
| 2026-09-25 | $0,02 | +1,89 % | $0,02 | $0,02 | $0,02 | 3,57M |
| 2026-09-24 | $0,02 | +6,48 % | $0,02 | $0,02 | $0,02 | 2,65M |
| 2026-09-23 | $0,02 | -5,39 % | $0,02 | $0,02 | $0,02 | 3,29M |
| 2026-09-22 | $0,02 | -0,26 % | $0,02 | $0,02 | $0,02 | 2,79M |
| 2026-09-21 | $0,02 | -1,76 % | $0,02 | $0,02 | $0,02 | 4,86M |
| 2026-09-20 | $0,02 | -2,61 % | $0,02 | $0,02 | $0,02 | 3,35M |
| 2026-09-19 | $0,02 | +8,82 % | $0,02 | $0,02 | $0,02 | 6,27M |
| 2026-09-18 | $0,02 | +16,09 % | $0,01 | $0,02 | $0,01 | 10,82M |
| 2026-09-17 | $0,01 | +4,82 % | $0,01 | $0,01 | $0,01 | 2,47M |
| 2026-09-16 | $0,01 | +1,04 % | $0,01 | $0,01 | $0,01 | 2,32M |
| 2026-09-15 | $0,01 | -7,76 % | $0,01 | $0,01 | $0,01 | 4,74M |
| 2026-09-14 | $0,01 | +1,71 % | $0,01 | $0,01 | $0,01 | 2,71M |
| 2026-09-13 | $0,01 | -5,40 % | $0,01 | $0,01 | $0,01 | 2,41M |
| 2026-09-12 | $0,01 | +1,13 % | $0,01 | $0,01 | $0,01 | 1,52M |
| 2026-09-11 | $0,01 | +1,66 % | $0,01 | $0,02 | $0,01 | 2,82M |
| 2026-09-10 | $0,01 | -5,48 % | $0,01 | $0,01 | $0,01 | 3,07M |
| 2026-09-09 | $0,01 | -1,39 % | $0,01 | $0,02 | $0,01 | 6,02M |
| 2026-09-08 | $0,01 | +3,12 % | $0,01 | $0,02 | $0,01 | 5,60M |
| 2026-09-07 | $0,01 | -2,73 % | $0,01 | $0,02 | $0,01 | 5,21M |
| 2026-09-06 | $0,01 | -0,69 % | $0,01 | $0,02 | $0,01 | 5,78M |
| 2026-09-05 | $0,01 | -0,07 % | $0,01 | $0,02 | $0,01 | 10,01M |
| 2026-09-04 | $0,01 | +7,33 % | $0,01 | $0,02 | $0,01 | 48,60M |
| 2026-09-03 | $0,01 | +10,30 % | $0,01 | $0,01 | $0,01 | 5,07M |
| 2026-09-02 | $0,01 | -1,22 % | $0,01 | $0,01 | $0,01 | 2,27M |
| 2026-09-01 | $0,01 | -3,82 % | $0,01 | $0,01 | $0,01 | 3,19M |
| 2026-08-31 | $0,01 | +1,75 % | $0,01 | $0,01 | $0,01 | 2,28M |
| 2026-08-30 | $0,01 | -2,40 % | $0,01 | $0,01 | $0,01 | 2,36M |
| 2026-08-29 | $0,01 | -0,18 % | $0,01 | $0,01 | $0,01 | 1,65M |
| 2026-08-28 | $0,01 | -5,05 % | $0,01 | $0,01 | $0,01 | 2,77M |
| 2026-08-27 | $0,01 | -4,49 % | $0,01 | $0,02 | $0,01 | 3,61M |
| 2026-08-26 | $0,01 | -2,50 % | $0,02 | $0,02 | $0,01 | 3,98M |
| 2026-08-25 | $0,02 | +3,57 % | $0,01 | $0,02 | $0,01 | 4,32M |
| 2026-08-24 | $0,01 | +4,85 % | $0,01 | $0,02 | $0,01 | 6,47M |
| 2026-08-23 | $0,01 | +2,46 % | $0,01 | $0,01 | $0,01 | 2,26M |
| 2026-08-22 | $0,01 | -5,96 % | $0,01 | $0,01 | $0,01 | 3,68M |
| 2026-08-21 | $0,01 | +6,67 % | $0,01 | $0,01 | $0,01 | 4,52M |
| 2026-08-20 | $0,01 | +2,36 % | $0,01 | $0,01 | $0,01 | 2,74M |
| 2026-08-19 | $0,01 | +11,09 % | $0,01 | $0,01 | $0,01 | 4,24M |
| 2026-08-18 | $0,01 | +3,04 % | $0,01 | $0,01 | $0,01 | 2,55M |
| 2026-08-17 | $0,01 | +1,02 % | $0,01 | $0,01 | $0,01 | 2,16M |
| 2026-08-16 | $0,01 | -1,51 % | $0,01 | $0,01 | $0,01 | 1,62M |
| 2026-08-15 | $0,01 | +0,40 % | $0,01 | $0,01 | $0,01 | 1,33M |
| 2026-08-14 | $0,01 | -2,77 % | $0,01 | $0,01 | $0,01 | 2,05M |
| 2026-08-13 | $0,01 | -0,23 % | $0,01 | $0,01 | $0,01 | 2,14M |
| 2026-08-12 | $0,01 | -6,76 % | $0,01 | $0,01 | $0,01 | 3,31M |
| 2026-08-11 | $0,01 | -1,89 % | $0,01 | $0,01 | $0,01 | 1,99M |
| 2026-08-10 | $0,01 | -2,79 % | $0,01 | $0,01 | $0,01 | 2,89M |
| 2026-08-09 | $0,01 | -3,61 % | $0,01 | $0,01 | $0,01 | 2,10M |
| 2026-08-08 | $0,01 | +0,15 % | $0,01 | $0,01 | $0,01 | 1,43M |
| 2026-08-07 | $0,01 | +0,58 % | $0,01 | $0,01 | $0,01 | 1,86M |
| 2026-08-06 | $0,01 | -1,40 % | $0,01 | $0,01 | $0,01 | 1,80M |
| 2026-08-05 | $0,01 | +2,40 % | $0,01 | $0,01 | $0,01 | 2,72M |
| 2026-08-04 | $0,01 | -0,92 % | $0,01 | $0,01 | $0,01 | 2,57M |
| 2026-08-03 | $0,01 | -2,05 % | $0,01 | $0,01 | $0,01 | 2,56M |
| 2026-08-02 | $0,01 | +2,44 % | $0,01 | $0,01 | $0,01 | 1,79M |
| 2026-08-01 | $0,01 | -0,49 % | $0,01 | $0,01 | $0,01 | 1,48M |
| 2026-07-31 | $0,01 | -1,46 % | $0,01 | $0,01 | $0,01 | 2,08M |
| 2026-07-30 | $0,01 | -3,25 % | $0,01 | $0,01 | $0,01 | 2,42M |
| 2026-07-29 | $0,01 | +2,89 % | $0,01 | $0,02 | $0,01 | 4,68M |
| 2026-07-28 | $0,01 | -0,06 % | $0,01 | $0,01 | $0,01 | 2,45M |
| 2026-07-27 | $0,01 | -3,04 % | $0,01 | $0,01 | $0,01 | 3,68M |
| 2026-07-26 | $0,01 | +2,90 % | $0,01 | $0,01 | $0,01 | 4,17M |
| 2026-07-25 | $0,01 | +7,51 % | $0,01 | $0,01 | $0,01 | 3,26M |
| 2026-07-24 | $0,01 | -1,90 % | $0,01 | $0,01 | $0,01 | 3,09M |
| 2026-07-23 | $0,01 | -3,65 % | $0,01 | $0,01 | $0,01 | 2,94M |
| 2026-07-22 | $0,01 | -1,00 % | $0,01 | $0,01 | $0,01 | 3,32M |
| 2026-07-21 | $0,01 | -0,22 % | $0,01 | $0,01 | $0,01 | 10,88M |
| 2026-07-20 | $0,01 | +2,99 % | $0,01 | $0,01 | $0,01 | 9,39M |
| 2026-07-19 | $0,01 | +4,64 % | $0,01 | $0,01 | $0,01 | 7,71M |
| 2026-07-18 | $0,01 | -0,57 % | $0,01 | $0,01 | $0,01 | 3,96M |
| 2026-07-17 | $0,01 | -2,19 % | $0,01 | $0,01 | $0,01 | 5,94M |
| 2026-07-16 | $0,01 | -4,66 % | $0,01 | $0,01 | $0,01 | 4,83M |
| 2026-07-15 | $0,01 | +0,55 % | $0,01 | $0,01 | $0,01 | 4,65M |
| 2026-07-14 | $0,01 | +2,22 % | $0,01 | $0,01 | $0,01 | 5,07M |
| 2026-07-13 | $0,01 | -6,41 % | $0,01 | $0,02 | $0,01 | 6,44M |
| 2026-07-12 | $0,01 | +6,47 % | $0,01 | $0,02 | $0,01 | 8,07M |
| 2026-07-11 | $0,01 | -0,22 % | $0,01 | $0,01 | $0,01 | 4,00M |
| 2026-07-10 | $0,01 | +1,45 % | $0,01 | $0,01 | $0,01 | 5,44M |
| 2026-07-09 | $0,01 | +1,03 % | $0,01 | $0,01 | $0,01 | 4,24M |
| 2026-07-08 | $0,01 | -4,19 % | $0,01 | $0,01 | $0,01 | 5,25M |
| 2026-07-07 | $0,01 | -3,90 % | $0,01 | $0,01 | $0,01 | 4,48M |
| 2026-07-06 | $0,01 | +2,15 % | $0,01 | $0,01 | $0,01 | 8,22M |
| 2026-07-05 | $0,01 | -0,70 % | $0,01 | $0,01 | $0,01 | 5,01M |
| 2026-07-04 | $0,01 | -0,19 % | $0,01 | $0,01 | $0,01 | 4,42M |