Centrifuge CFG
$0,1458-0,00 (-1,98 %)
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 | $0,15 | -2,42 % | $0,15 | $0,15 | $0,14 | 13,04M |
| 2026-09-30 | $0,15 | -2,34 % | $0,15 | $0,16 | $0,15 | 17,93M |
| 2026-09-29 | $0,15 | -3,50 % | $0,16 | $0,16 | $0,15 | 19,77M |
| 2026-09-28 | $0,16 | -4,99 % | $0,17 | $0,17 | $0,15 | 23,58M |
| 2026-09-27 | $0,17 | -1,30 % | $0,17 | $0,18 | $0,16 | 20,65M |
| 2026-09-26 | $0,17 | +6,01 % | $0,16 | $0,17 | $0,16 | 16,31M |
| 2026-09-25 | $0,16 | +5,97 % | $0,15 | $0,16 | $0,15 | 20,83M |
| 2026-09-24 | $0,15 | +6,06 % | $0,14 | $0,16 | $0,14 | 24,58M |
| 2026-09-23 | $0,14 | +1,89 % | $0,14 | $0,15 | $0,14 | 19,96M |
| 2026-09-22 | $0,14 | +0,78 % | $0,14 | $0,14 | $0,13 | 12,97M |
| 2026-09-21 | $0,14 | -4,62 % | $0,14 | $0,15 | $0,14 | 24,72M |
| 2026-09-20 | $0,14 | +15,05 % | $0,13 | $0,15 | $0,12 | 25,24M |
| 2026-09-19 | $0,13 | +1,44 % | $0,12 | $0,13 | $0,12 | 15,95M |
| 2026-09-18 | $0,12 | +7,61 % | $0,12 | $0,13 | $0,11 | 16,16M |
| 2026-09-17 | $0,12 | +9,23 % | $0,11 | $0,12 | $0,10 | 19,91M |
| 2026-09-16 | $0,11 | +0,25 % | $0,11 | $0,11 | $0,10 | 8,45M |
| 2026-09-15 | $0,11 | -0,23 % | $0,11 | $0,11 | $0,10 | 10,95M |
| 2026-09-14 | $0,11 | +0,39 % | $0,11 | $0,11 | $0,10 | 7,17M |
| 2026-09-13 | $0,11 | -2,48 % | $0,11 | $0,11 | $0,10 | 7,35M |
| 2026-09-12 | $0,11 | +1,05 % | $0,11 | $0,11 | $0,10 | 7,34M |
| 2026-09-11 | $0,11 | +2,65 % | $0,10 | $0,11 | $0,10 | 9,67M |
| 2026-09-10 | $0,10 | -13,38 % | $0,12 | $0,12 | $0,10 | 16,70M |
| 2026-09-09 | $0,12 | +4,73 % | $0,11 | $0,12 | $0,11 | 20,77M |
| 2026-09-08 | $0,11 | -3,63 % | $0,12 | $0,13 | $0,11 | 33,81M |
| 2026-09-07 | $0,12 | +9,15 % | $0,11 | $0,14 | $0,11 | 79,26M |
| 2026-09-06 | $0,11 | +5,21 % | $0,10 | $0,11 | $0,10 | 8,84M |
| 2026-09-05 | $0,10 | +4,33 % | $0,10 | $0,10 | $0,10 | 6,77M |
| 2026-09-04 | $0,10 | -3,92 % | $0,10 | $0,11 | $0,10 | 13,65M |
| 2026-09-03 | $0,10 | -0,14 % | $0,10 | $0,10 | $0,10 | 12,65M |
| 2026-09-02 | $0,10 | -6,77 % | $0,11 | $0,11 | $0,10 | 12,37M |
| 2026-09-01 | $0,11 | +2,76 % | $0,11 | $0,11 | $0,11 | 12,71M |
| 2026-08-31 | $0,11 | -5,26 % | $0,11 | $0,12 | $0,11 | 17,56M |
| 2026-08-30 | $0,11 | -7,94 % | $0,12 | $0,12 | $0,11 | 9,07M |
| 2026-08-29 | $0,12 | -0,48 % | $0,12 | $0,13 | $0,12 | 5,89M |
| 2026-08-28 | $0,12 | -8,47 % | $0,14 | $0,14 | $0,12 | 15,71M |
| 2026-08-27 | $0,14 | -3,97 % | $0,14 | $0,14 | $0,13 | 11,95M |
| 2026-08-26 | $0,14 | +1,87 % | $0,14 | $0,14 | $0,13 | 6,70M |
| 2026-08-25 | $0,14 | -1,45 % | $0,14 | $0,15 | $0,14 | 11,08M |
| 2026-08-24 | $0,14 | -5,20 % | $0,15 | $0,15 | $0,14 | 10,17M |
| 2026-08-23 | $0,15 | +8,91 % | $0,14 | $0,15 | $0,13 | 11,23M |
| 2026-08-22 | $0,14 | -6,98 % | $0,15 | $0,16 | $0,13 | 23,67M |
| 2026-08-21 | $0,15 | +8,92 % | $0,13 | $0,15 | $0,13 | 18,74M |
| 2026-08-20 | $0,13 | -0,28 % | $0,14 | $0,14 | $0,13 | 15,25M |
| 2026-08-19 | $0,14 | -10,19 % | $0,15 | $0,15 | $0,13 | 21,84M |
| 2026-08-18 | $0,15 | -6,05 % | $0,16 | $0,17 | $0,15 | 10,01M |
| 2026-08-17 | $0,16 | +4,65 % | $0,15 | $0,16 | $0,15 | 7,61M |
| 2026-08-16 | $0,15 | +0,88 % | $0,15 | $0,16 | $0,15 | 4,49M |
| 2026-08-15 | $0,15 | +2,07 % | $0,15 | $0,16 | $0,15 | 7,37M |
| 2026-08-14 | $0,15 | -1,91 % | $0,15 | $0,15 | $0,15 | 4,17M |
| 2026-08-13 | $0,15 | -0,72 % | $0,15 | $0,15 | $0,15 | 4,30M |
| 2026-08-12 | $0,15 | -2,43 % | $0,16 | $0,16 | $0,15 | 3,61M |
| 2026-08-11 | $0,16 | -3,69 % | $0,16 | $0,16 | $0,16 | 3,89M |
| 2026-08-10 | $0,16 | +0,15 % | $0,16 | $0,17 | $0,16 | 5,13M |
| 2026-08-09 | $0,16 | -1,74 % | $0,16 | $0,17 | $0,16 | 3,47M |
| 2026-08-08 | $0,16 | +1,97 % | $0,16 | $0,17 | $0,16 | 3,50M |
| 2026-08-07 | $0,16 | +0,37 % | $0,16 | $0,16 | $0,16 | 5,59M |
| 2026-08-06 | $0,16 | -4,28 % | $0,17 | $0,17 | $0,16 | 5,73M |
| 2026-08-05 | $0,17 | -0,26 % | $0,17 | $0,17 | $0,17 | 4,45M |
| 2026-08-04 | $0,17 | -3,19 % | $0,17 | $0,18 | $0,17 | 4,96M |
| 2026-08-03 | $0,17 | -0,67 % | $0,18 | $0,18 | $0,17 | 4,77M |
| 2026-08-02 | $0,18 | +1,42 % | $0,17 | $0,18 | $0,17 | 4,77M |
| 2026-08-01 | $0,17 | -0,90 % | $0,17 | $0,18 | $0,17 | 4,75M |
| 2026-07-31 | $0,17 | -3,47 % | $0,18 | $0,18 | $0,17 | 6,13M |
| 2026-07-30 | $0,18 | +4,33 % | $0,17 | $0,18 | $0,17 | 6,65M |
| 2026-07-29 | $0,17 | -6,95 % | $0,19 | $0,19 | $0,17 | 9,01M |
| 2026-07-28 | $0,19 | +5,45 % | $0,18 | $0,19 | $0,17 | 8,58M |
| 2026-07-27 | $0,18 | -3,65 % | $0,18 | $0,19 | $0,18 | 9,03M |
| 2026-07-26 | $0,18 | +7,63 % | $0,17 | $0,18 | $0,17 | 8,59M |
| 2026-07-25 | $0,17 | -0,10 % | $0,17 | $0,18 | $0,17 | 5,06M |
| 2026-07-24 | $0,17 | -6,02 % | $0,18 | $0,19 | $0,17 | 7,07M |
| 2026-07-23 | $0,18 | -1,81 % | $0,18 | $0,19 | $0,18 | 7,73M |
| 2026-07-22 | $0,18 | +1,13 % | $0,18 | $0,19 | $0,18 | 9,23M |
| 2026-07-21 | $0,18 | +5,11 % | $0,17 | $0,19 | $0,17 | 14,43M |
| 2026-07-20 | $0,17 | +5,67 % | $0,16 | $0,17 | $0,16 | 7,40M |
| 2026-07-19 | $0,16 | -0,38 % | $0,17 | $0,17 | $0,16 | 6,77M |
| 2026-07-18 | $0,17 | -1,79 % | $0,17 | $0,17 | $0,16 | 6,40M |
| 2026-07-17 | $0,17 | -8,94 % | $0,18 | $0,19 | $0,17 | 12,81M |
| 2026-07-16 | $0,18 | -0,96 % | $0,19 | $0,20 | $0,18 | 20,37M |
| 2026-07-15 | $0,19 | +4,27 % | $0,18 | $0,19 | $0,17 | 11,99M |
| 2026-07-14 | $0,18 | +2,32 % | $0,17 | $0,18 | $0,17 | 7,96M |
| 2026-07-13 | $0,17 | -3,95 % | $0,18 | $0,18 | $0,17 | 9,07M |
| 2026-07-12 | $0,18 | -1,12 % | $0,18 | $0,19 | $0,18 | 6,92M |
| 2026-07-11 | $0,18 | -3,82 % | $0,19 | $0,19 | $0,18 | 7,02M |
| 2026-07-10 | $0,19 | +0,89 % | $0,19 | $0,20 | $0,19 | 7,01M |
| 2026-07-09 | $0,19 | +1,98 % | $0,19 | $0,20 | $0,18 | 8,41M |
| 2026-07-08 | $0,19 | -3,52 % | $0,19 | $0,19 | $0,19 | 11,92M |
| 2026-07-07 | $0,19 | -3,05 % | $0,20 | $0,20 | $0,19 | 8,24M |
| 2026-07-06 | $0,20 | -0,14 % | $0,20 | $0,20 | $0,19 | 10,72M |
| 2026-07-05 | $0,20 | -0,49 % | $0,20 | $0,21 | $0,20 | 8,07M |
| 2026-07-04 | $0,20 | -0,78 % | $0,20 | $0,20 | $0,20 | 8,51M |