DYDX DYDX
CCC
$0,1450+0,00 (+0,81 %)
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 | +2,13 % | $0,14 | $0,15 | $0,14 | 10,76M |
| 2026-09-30 | $0,14 | +3,65 % | $0,14 | $0,15 | $0,14 | 7,78M |
| 2026-09-29 | $0,14 | +2,47 % | $0,14 | $0,14 | $0,13 | 4,66M |
| 2026-09-28 | $0,14 | -5,74 % | $0,14 | $0,14 | $0,13 | 5,74M |
| 2026-09-27 | $0,14 | +0,83 % | $0,14 | $0,15 | $0,14 | 6,40M |
| 2026-09-26 | $0,14 | +5,23 % | $0,14 | $0,15 | $0,13 | 9,47M |
| 2026-09-25 | $0,14 | +1,87 % | $0,13 | $0,14 | $0,13 | 4,59M |
| 2026-09-24 | $0,13 | +4,85 % | $0,13 | $0,14 | $0,13 | 4,03M |
| 2026-09-23 | $0,13 | -9,51 % | $0,14 | $0,14 | $0,13 | 6,27M |
| 2026-09-22 | $0,14 | +1,14 % | $0,14 | $0,14 | $0,13 | 5,54M |
| 2026-09-21 | $0,14 | +6,46 % | $0,13 | $0,14 | $0,13 | 8,95M |
| 2026-09-20 | $0,13 | -2,13 % | $0,13 | $0,13 | $0,13 | 5,73M |
| 2026-09-19 | $0,13 | +4,83 % | $0,13 | $0,14 | $0,13 | 8,96M |
| 2026-09-18 | $0,13 | +10,34 % | $0,11 | $0,13 | $0,11 | 15,88M |
| 2026-09-17 | $0,11 | +8,23 % | $0,11 | $0,12 | $0,10 | 4,00M |
| 2026-09-16 | $0,11 | +0,45 % | $0,11 | $0,11 | $0,10 | 2,57M |
| 2026-09-15 | $0,11 | -7,04 % | $0,11 | $0,11 | $0,10 | 4,78M |
| 2026-09-14 | $0,11 | +1,65 % | $0,11 | $0,12 | $0,11 | 2,27M |
| 2026-09-13 | $0,11 | -2,46 % | $0,11 | $0,12 | $0,11 | 2,04M |
| 2026-09-12 | $0,11 | +1,04 % | $0,11 | $0,12 | $0,11 | 1,68M |
| 2026-09-11 | $0,11 | +0,95 % | $0,11 | $0,12 | $0,11 | 3,68M |
| 2026-09-10 | $0,11 | -3,71 % | $0,12 | $0,12 | $0,11 | 3,39M |
| 2026-09-09 | $0,12 | -3,30 % | $0,12 | $0,12 | $0,11 | 3,27M |
| 2026-09-08 | $0,12 | -0,84 % | $0,12 | $0,12 | $0,12 | 3,62M |
| 2026-09-07 | $0,12 | -0,92 % | $0,12 | $0,13 | $0,12 | 5,34M |
| 2026-09-06 | $0,12 | +1,54 % | $0,12 | $0,13 | $0,12 | 6,62M |
| 2026-09-05 | $0,12 | +6,53 % | $0,11 | $0,12 | $0,11 | 4,61M |
| 2026-09-04 | $0,11 | -1,35 % | $0,12 | $0,12 | $0,11 | 3,15M |
| 2026-09-03 | $0,12 | +3,52 % | $0,11 | $0,12 | $0,11 | 2,97M |
| 2026-09-02 | $0,11 | +0,03 % | $0,11 | $0,11 | $0,11 | 4,30M |
| 2026-09-01 | $0,11 | +3,95 % | $0,11 | $0,11 | $0,11 | 4,94M |
| 2026-08-31 | $0,11 | +0,72 % | $0,11 | $0,11 | $0,11 | 3,06M |
| 2026-08-30 | $0,11 | -2,49 % | $0,11 | $0,11 | $0,11 | 4,25M |
| 2026-08-29 | $0,11 | -1,11 % | $0,11 | $0,11 | $0,11 | 1,46M |
| 2026-08-28 | $0,11 | -5,60 % | $0,12 | $0,12 | $0,11 | 5,55M |
| 2026-08-27 | $0,12 | -2,78 % | $0,12 | $0,12 | $0,12 | 3,83M |
| 2026-08-26 | $0,12 | +3,75 % | $0,12 | $0,12 | $0,12 | 5,48M |
| 2026-08-25 | $0,12 | -0,27 % | $0,12 | $0,12 | $0,11 | 4,75M |
| 2026-08-24 | $0,12 | -6,74 % | $0,12 | $0,12 | $0,11 | 4,99M |
| 2026-08-23 | $0,12 | +5,08 % | $0,12 | $0,12 | $0,11 | 7,23M |
| 2026-08-22 | $0,12 | -3,77 % | $0,12 | $0,13 | $0,12 | 8,64M |
| 2026-08-21 | $0,12 | +7,66 % | $0,11 | $0,12 | $0,11 | 9,48M |
| 2026-08-20 | $0,11 | +5,55 % | $0,11 | $0,12 | $0,11 | 5,24M |
| 2026-08-19 | $0,11 | +6,13 % | $0,10 | $0,11 | $0,10 | 3,82M |
| 2026-08-18 | $0,10 | +1,93 % | $0,10 | $0,10 | $0,10 | 4,22M |
| 2026-08-17 | $0,10 | -0,33 % | $0,10 | $0,10 | $0,10 | 4,27M |
| 2026-08-16 | $0,10 | -8,74 % | $0,11 | $0,11 | $0,10 | 5,31M |
| 2026-08-15 | $0,11 | +0,48 % | $0,11 | $0,11 | $0,11 | 1,98M |
| 2026-08-14 | $0,11 | -0,37 % | $0,11 | $0,11 | $0,11 | 2,54M |
| 2026-08-13 | $0,11 | -0,22 % | $0,11 | $0,11 | $0,11 | 2,03M |
| 2026-08-12 | $0,11 | -2,76 % | $0,11 | $0,11 | $0,11 | 3,64M |
| 2026-08-11 | $0,11 | +0,03 % | $0,11 | $0,12 | $0,11 | 2,45M |
| 2026-08-10 | $0,11 | -0,30 % | $0,11 | $0,12 | $0,11 | 2,56M |
| 2026-08-09 | $0,11 | -1,29 % | $0,12 | $0,12 | $0,11 | 2,34M |
| 2026-08-08 | $0,12 | +2,30 % | $0,11 | $0,12 | $0,11 | 2,63M |
| 2026-08-07 | $0,11 | -1,81 % | $0,11 | $0,12 | $0,11 | 2,59M |
| 2026-08-06 | $0,11 | +1,83 % | $0,11 | $0,12 | $0,11 | 4,19M |
| 2026-08-05 | $0,11 | -0,42 % | $0,11 | $0,11 | $0,11 | 2,95M |
| 2026-08-04 | $0,11 | +0,22 % | $0,11 | $0,12 | $0,11 | 3,53M |
| 2026-08-03 | $0,11 | +0,63 % | $0,11 | $0,11 | $0,11 | 1,92M |
| 2026-08-02 | $0,11 | -1,91 % | $0,11 | $0,12 | $0,11 | 1,88M |
| 2026-08-01 | $0,11 | +0,60 % | $0,11 | $0,11 | $0,11 | 2,97M |
| 2026-07-31 | $0,11 | +3,53 % | $0,11 | $0,11 | $0,11 | 4,29M |
| 2026-07-30 | $0,11 | -0,40 % | $0,11 | $0,11 | $0,11 | 3,67M |
| 2026-07-29 | $0,11 | -5,99 % | $0,12 | $0,12 | $0,11 | 6,39M |
| 2026-07-28 | $0,12 | +1,23 % | $0,12 | $0,12 | $0,11 | 3,89M |
| 2026-07-27 | $0,12 | -8,89 % | $0,13 | $0,13 | $0,12 | 4,72M |
| 2026-07-26 | $0,13 | +2,89 % | $0,12 | $0,13 | $0,12 | 3,32M |
| 2026-07-25 | $0,12 | -0,46 % | $0,12 | $0,12 | $0,12 | 2,28M |
| 2026-07-24 | $0,12 | +0,13 % | $0,12 | $0,13 | $0,12 | 4,03M |
| 2026-07-23 | $0,12 | -2,80 % | $0,13 | $0,13 | $0,12 | 5,32M |
| 2026-07-22 | $0,13 | +5,55 % | $0,12 | $0,13 | $0,12 | 5,41M |
| 2026-07-21 | $0,12 | -0,36 % | $0,12 | $0,12 | $0,12 | 4,13M |
| 2026-07-20 | $0,12 | +1,53 % | $0,12 | $0,12 | $0,12 | 3,84M |
| 2026-07-19 | $0,12 | -1,57 % | $0,12 | $0,12 | $0,12 | 3,06M |
| 2026-07-18 | $0,12 | -2,54 % | $0,12 | $0,13 | $0,12 | 3,25M |
| 2026-07-17 | $0,12 | -0,35 % | $0,12 | $0,13 | $0,12 | 6,82M |
| 2026-07-16 | $0,12 | +2,60 % | $0,12 | $0,13 | $0,12 | 6,43M |
| 2026-07-15 | $0,12 | +1,36 % | $0,12 | $0,12 | $0,12 | 5,59M |
| 2026-07-14 | $0,12 | -0,98 % | $0,12 | $0,13 | $0,12 | 5,86M |
| 2026-07-13 | $0,12 | -7,32 % | $0,13 | $0,13 | $0,12 | 6,42M |
| 2026-07-12 | $0,13 | +2,34 % | $0,13 | $0,13 | $0,13 | 5,29M |
| 2026-07-11 | $0,13 | -2,83 % | $0,13 | $0,13 | $0,13 | 5,42M |
| 2026-07-10 | $0,13 | -2,76 % | $0,14 | $0,14 | $0,13 | 5,66M |
| 2026-07-09 | $0,14 | -3,17 % | $0,14 | $0,14 | $0,13 | 9,36M |
| 2026-07-08 | $0,14 | +9,26 % | $0,13 | $0,14 | $0,12 | 17,42M |
| 2026-07-07 | $0,13 | -1,23 % | $0,13 | $0,13 | $0,13 | 11,60M |
| 2026-07-06 | $0,13 | -0,73 % | $0,13 | $0,13 | $0,13 | 12,21M |
| 2026-07-05 | $0,13 | +0,23 % | $0,13 | $0,13 | $0,12 | 8,67M |
| 2026-07-04 | $0,13 | -2,05 % | $0,13 | $0,13 | $0,13 | 15,09M |