Humanity USD H
CCC
$0,0688-0,00 (-1,49 %)
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 | $0,07 | -1,55 % | $0,07 | $0,07 | $0,07 | 2,37M |
| 2026-09-30 | $0,07 | +2,58 % | $0,07 | $0,07 | $0,07 | 3,14M |
| 2026-09-29 | $0,07 | +0,01 % | $0,07 | $0,07 | $0,07 | 2,67M |
| 2026-09-28 | $0,07 | -3,12 % | $0,07 | $0,07 | $0,07 | 3,15M |
| 2026-09-27 | $0,07 | +0,37 % | $0,07 | $0,07 | $0,07 | 3,33M |
| 2026-09-26 | $0,07 | -11,26 % | $0,08 | $0,08 | $0,07 | 8,40M |
| 2026-09-25 | $0,08 | +19,72 % | $0,07 | $0,08 | $0,06 | 8,61M |
| 2026-09-24 | $0,07 | +15,03 % | $0,06 | $0,07 | $0,06 | 9,47M |
| 2026-09-23 | $0,06 | -12,09 % | $0,07 | $0,07 | $0,06 | 6,59M |
| 2026-09-22 | $0,07 | -7,90 % | $0,07 | $0,07 | $0,06 | 5,40M |
| 2026-09-21 | $0,07 | -2,58 % | $0,07 | $0,07 | $0,07 | 6,72M |
| 2026-09-20 | $0,07 | -9,32 % | $0,08 | $0,08 | $0,07 | 4,09M |
| 2026-09-19 | $0,08 | -3,00 % | $0,08 | $0,08 | $0,08 | 3,61M |
| 2026-09-18 | $0,08 | -6,50 % | $0,09 | $0,09 | $0,08 | 4,86M |
| 2026-09-17 | $0,09 | -1,01 % | $0,09 | $0,09 | $0,09 | 3,76M |
| 2026-09-16 | $0,09 | +2,44 % | $0,09 | $0,09 | $0,09 | 8,33M |
| 2026-09-15 | $0,09 | +5,00 % | $0,08 | $0,09 | $0,08 | 6,20M |
| 2026-09-14 | $0,08 | -2,17 % | $0,08 | $0,09 | $0,08 | 3,86M |
| 2026-09-13 | $0,08 | +5,98 % | $0,08 | $0,09 | $0,08 | 4,84M |
| 2026-09-12 | $0,08 | -4,38 % | $0,08 | $0,09 | $0,08 | 4,49M |
| 2026-09-11 | $0,08 | +5,07 % | $0,08 | $0,08 | $0,08 | 3,55M |
| 2026-09-10 | $0,08 | -2,72 % | $0,08 | $0,08 | $0,08 | 3,26M |
| 2026-09-09 | $0,08 | +2,37 % | $0,08 | $0,08 | $0,08 | 3,11M |
| 2026-09-08 | $0,08 | +3,67 % | $0,08 | $0,08 | $0,08 | 3,18M |
| 2026-09-07 | $0,08 | +4,90 % | $0,07 | $0,08 | $0,07 | 2,81M |
| 2026-09-06 | $0,07 | -4,04 % | $0,08 | $0,08 | $0,07 | 2,44M |
| 2026-09-05 | $0,08 | -5,55 % | $0,08 | $0,08 | $0,08 | 3,21M |
| 2026-09-04 | $0,08 | +1,68 % | $0,08 | $0,08 | $0,08 | 3,34M |
| 2026-09-03 | $0,08 | +2,73 % | $0,08 | $0,09 | $0,08 | 7,74M |
| 2026-09-02 | $0,08 | +7,69 % | $0,07 | $0,08 | $0,07 | 8,07M |
| 2026-09-01 | $0,07 | -1,38 % | $0,07 | $0,07 | $0,07 | 4,85M |
| 2026-08-31 | $0,07 | +0,33 % | $0,07 | $0,08 | $0,07 | 4,84M |
| 2026-08-30 | $0,07 | -5,16 % | $0,08 | $0,08 | $0,07 | 6,73M |
| 2026-08-29 | $0,08 | -3,52 % | $0,08 | $0,08 | $0,08 | 6,52M |
| 2026-08-28 | $0,08 | +10,22 % | $0,07 | $0,08 | $0,07 | 6,15M |
| 2026-08-27 | $0,07 | -0,12 % | $0,07 | $0,07 | $0,07 | 4,28M |
| 2026-08-26 | $0,07 | -9,23 % | $0,08 | $0,08 | $0,07 | 6,10M |
| 2026-08-25 | $0,08 | +14,78 % | $0,07 | $0,08 | $0,07 | 9,60M |
| 2026-08-24 | $0,07 | +1,05 % | $0,07 | $0,07 | $0,07 | 5,83M |
| 2026-08-23 | $0,07 | -4,60 % | $0,07 | $0,08 | $0,07 | 8,05M |
| 2026-08-22 | $0,07 | -11,83 % | $0,08 | $0,09 | $0,06 | 12,00M |
| 2026-08-21 | $0,08 | +3,05 % | $0,08 | $0,08 | $0,07 | 11,64M |
| 2026-08-20 | $0,08 | -9,01 % | $0,09 | $0,09 | $0,08 | 11,41M |
| 2026-08-19 | $0,09 | -26,81 % | $0,12 | $0,12 | $0,08 | 13,93M |
| 2026-08-18 | $0,12 | -2,79 % | $0,12 | $0,13 | $0,10 | 11,27M |
| 2026-08-17 | $0,12 | -11,66 % | $0,14 | $0,14 | $0,10 | 23,83M |
| 2026-08-16 | $0,14 | -8,19 % | $0,15 | $0,17 | $0,10 | 46,81M |
| 2026-08-15 | $0,15 | +28,96 % | $0,12 | $0,15 | $0,11 | 33,62M |
| 2026-08-14 | $0,12 | +9,69 % | $0,11 | $0,12 | $0,09 | 20,68M |
| 2026-08-13 | $0,11 | +19,26 % | $0,09 | $0,11 | $0,09 | 10,36M |
| 2026-08-12 | $0,09 | -0,04 % | $0,09 | $0,10 | $0,09 | 5,96M |
| 2026-08-11 | $0,09 | +9,59 % | $0,08 | $0,09 | $0,08 | 3,67M |
| 2026-08-10 | $0,08 | +3,90 % | $0,08 | $0,09 | $0,08 | 4,11M |
| 2026-08-09 | $0,08 | -0,82 % | $0,08 | $0,08 | $0,08 | 8,67M |
| 2026-08-08 | $0,08 | -0,48 % | $0,08 | $0,08 | $0,07 | 10,03M |
| 2026-08-07 | $0,08 | -0,28 % | $0,08 | $0,10 | $0,08 | 12,39M |
| 2026-08-06 | $0,08 | +0,31 % | $0,08 | $0,08 | $0,08 | 5,86M |
| 2026-08-05 | $0,08 | +6,89 % | $0,07 | $0,08 | $0,07 | 6,27M |
| 2026-08-04 | $0,07 | -0,49 % | $0,07 | $0,08 | $0,07 | 4,37M |
| 2026-08-03 | $0,07 | -1,51 % | $0,08 | $0,08 | $0,07 | 7,61M |
| 2026-08-02 | $0,08 | +10,73 % | $0,07 | $0,08 | $0,07 | 12,17M |
| 2026-08-01 | $0,07 | +8,82 % | $0,06 | $0,07 | $0,06 | 4,01M |
| 2026-07-31 | $0,06 | -2,45 % | $0,06 | $0,07 | $0,06 | 3,89M |
| 2026-07-30 | $0,06 | -2,14 % | $0,07 | $0,07 | $0,06 | 4,22M |
| 2026-07-29 | $0,07 | +1,06 % | $0,07 | $0,07 | $0,06 | 5,77M |
| 2026-07-28 | $0,07 | +4,43 % | $0,06 | $0,07 | $0,06 | 7,69M |
| 2026-07-27 | $0,06 | +2,60 % | $0,06 | $0,06 | $0,06 | 8,65M |
| 2026-07-26 | $0,06 | -3,91 % | $0,06 | $0,06 | $0,06 | 3,39M |
| 2026-07-25 | $0,06 | +2,07 % | $0,06 | $0,07 | $0,06 | 5,41M |
| 2026-07-24 | $0,06 | +0,57 % | $0,06 | $0,06 | $0,06 | 7,88M |
| 2026-07-23 | $0,06 | +4,36 % | $0,06 | $0,06 | $0,06 | 7,25M |
| 2026-07-22 | $0,06 | +0,46 % | $0,06 | $0,06 | $0,06 | 4,56M |
| 2026-07-21 | $0,06 | -0,10 % | $0,06 | $0,06 | $0,06 | 9,23M |
| 2026-07-20 | $0,06 | +1,44 % | $0,06 | $0,06 | $0,06 | 5,81M |
| 2026-07-19 | $0,06 | -0,21 % | $0,06 | $0,06 | $0,05 | 4,16M |
| 2026-07-18 | $0,06 | -2,36 % | $0,06 | $0,06 | $0,06 | 4,29M |
| 2026-07-17 | $0,06 | +0,77 % | $0,06 | $0,06 | $0,06 | 12,28M |
| 2026-07-16 | $0,06 | +2,50 % | $0,06 | $0,06 | $0,06 | 7,87M |
| 2026-07-15 | $0,06 | -15,40 % | $0,07 | $0,07 | $0,06 | 10,20M |
| 2026-07-14 | $0,07 | +1,38 % | $0,07 | $0,07 | $0,07 | 5,48M |
| 2026-07-13 | $0,07 | -2,49 % | $0,07 | $0,07 | $0,07 | 7,50M |
| 2026-07-12 | $0,07 | 0,00 % | $0,07 | $0,08 | $0,07 | 11,63M |
| 2026-07-11 | $0,07 | +3,79 % | $0,07 | $0,07 | $0,07 | 8,71M |
| 2026-07-10 | $0,07 | -3,98 % | $0,07 | $0,07 | $0,07 | 14,98M |
| 2026-07-09 | $0,07 | +1,21 % | $0,07 | $0,07 | $0,07 | 7,27M |
| 2026-07-08 | $0,07 | -0,69 % | $0,07 | $0,07 | $0,07 | 10,45M |
| 2026-07-07 | $0,07 | -0,34 % | $0,07 | $0,07 | $0,07 | 10,58M |
| 2026-07-06 | $0,07 | -1,16 % | $0,07 | $0,07 | $0,07 | 10,01M |
| 2026-07-05 | $0,07 | -14,29 % | $0,08 | $0,08 | $0,07 | 21,39M |
| 2026-07-04 | $0,08 | +17,14 % | $0,07 | $0,08 | $0,07 | 18,00M |