Railgun RAIL
$2,44-0,17 (-6,50 %)
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 | $2,47 | +3,55 % | $2,38 | $2,53 | $2,33 | 799,00K |
| 2026-09-30 | $2,38 | -7,13 % | $2,57 | $2,61 | $2,29 | 689,62K |
| 2026-09-29 | $2,57 | -0,74 % | $2,59 | $2,67 | $2,53 | 98,90K |
| 2026-09-28 | $2,59 | -11,93 % | $2,94 | $2,94 | $2,44 | 1,12M |
| 2026-09-27 | $2,94 | +1,79 % | $2,88 | $3,00 | $2,88 | 132,42K |
| 2026-09-26 | $2,88 | +4,61 % | $2,76 | $2,91 | $2,76 | 177,72K |
| 2026-09-25 | $2,76 | -1,65 % | $2,80 | $3,02 | $2,74 | 360,01K |
| 2026-09-24 | $2,80 | -0,79 % | $2,83 | $2,83 | $2,68 | 367,50K |
| 2026-09-23 | $2,83 | -7,70 % | $3,06 | $3,11 | $2,82 | 692,40K |
| 2026-09-22 | $3,06 | -5,73 % | $3,25 | $3,45 | $2,99 | 960,31K |
| 2026-09-21 | $3,25 | +7,17 % | $3,03 | $3,55 | $3,01 | 1,33M |
| 2026-09-20 | $3,03 | +3,14 % | $2,94 | $3,04 | $2,65 | 750,69K |
| 2026-09-19 | $2,94 | +1,11 % | $2,91 | $3,44 | $2,91 | 1,54M |
| 2026-09-18 | $2,91 | +35,72 % | $2,14 | $3,17 | $2,14 | 2,01M |
| 2026-09-17 | $2,14 | +8,62 % | $1,97 | $2,18 | $1,97 | 240,02K |
| 2026-09-16 | $1,97 | +1,80 % | $1,94 | $1,97 | $1,89 | 99,21K |
| 2026-09-15 | $1,94 | -6,02 % | $2,06 | $2,06 | $1,92 | 153,16K |
| 2026-09-14 | $2,06 | +3,61 % | $1,99 | $2,14 | $1,98 | 171,89K |
| 2026-09-13 | $1,99 | -4,70 % | $2,09 | $2,09 | $1,99 | 82,05K |
| 2026-09-12 | $2,09 | -1,82 % | $2,13 | $2,14 | $2,08 | 38,69K |
| 2026-09-11 | $2,13 | +5,03 % | $2,02 | $2,19 | $2,00 | 355,10K |
| 2026-09-10 | $2,02 | -5,45 % | $2,14 | $2,15 | $1,93 | 569,66K |
| 2026-09-09 | $2,14 | -5,61 % | $2,27 | $2,33 | $2,14 | 234,87K |
| 2026-09-08 | $2,27 | -1,13 % | $2,29 | $2,32 | $2,25 | 88,32K |
| 2026-09-07 | $2,29 | -2,37 % | $2,35 | $2,38 | $2,23 | 574,03K |
| 2026-09-06 | $2,35 | +17,97 % | $1,99 | $2,40 | $1,99 | 997,61K |
| 2026-09-05 | $1,99 | +1,07 % | $1,97 | $2,00 | $1,93 | 202,11K |
| 2026-09-04 | $1,97 | -2,45 % | $2,02 | $2,07 | $1,95 | 272,75K |
| 2026-09-03 | $2,02 | +12,57 % | $1,79 | $2,03 | $1,79 | 176,26K |
| 2026-09-02 | $1,79 | -7,29 % | $1,94 | $1,94 | $1,78 | 205,24K |
| 2026-09-01 | $1,94 | -4,89 % | $2,04 | $2,04 | $1,93 | 130,57K |
| 2026-08-31 | $2,04 | +0,44 % | $2,03 | $2,07 | $1,96 | 23,17K |
| 2026-08-30 | $2,03 | -3,19 % | $2,09 | $2,14 | $2,02 | 208,08K |
| 2026-08-29 | $2,09 | +2,35 % | $2,04 | $2,10 | $2,03 | 81,32K |
| 2026-08-28 | $2,04 | -6,06 % | $2,18 | $2,19 | $2,04 | 81,60K |
| 2026-08-27 | $2,18 | +8,84 % | $2,00 | $2,19 | $1,98 | 75,60K |
| 2026-08-26 | $2,00 | -0,75 % | $2,02 | $2,06 | $1,92 | 126,96K |
| 2026-08-25 | $2,02 | -9,34 % | $2,22 | $2,22 | $2,02 | 374,47K |
| 2026-08-24 | $2,22 | +3,61 % | $2,15 | $2,26 | $2,12 | 12,38K |
| 2026-08-23 | $2,15 | -0,90 % | $2,16 | $2,17 | $2,09 | 192,98K |
| 2026-08-22 | $2,16 | -3,45 % | $2,24 | $2,38 | $2,15 | 536,78K |
| 2026-08-21 | $2,24 | +22,16 % | $1,84 | $2,25 | $1,84 | 605,06K |
| 2026-08-20 | $1,84 | +8,69 % | $1,69 | $1,89 | $1,69 | 158,95K |
| 2026-08-19 | $1,69 | +17,15 % | $1,44 | $1,72 | $1,44 | 97,51K |
| 2026-08-18 | $1,44 | +0,91 % | $1,43 | $1,44 | $1,40 | 39,80K |
| 2026-08-17 | $1,43 | +2,36 % | $1,40 | $1,43 | $1,39 | 28,58K |
| 2026-08-16 | $1,40 | +0,17 % | $1,39 | $1,41 | $1,38 | 19,80K |
| 2026-08-15 | $1,39 | -0,42 % | $1,40 | $1,40 | $1,37 | 40,86K |
| 2026-08-14 | $1,40 | +0,20 % | $1,40 | $1,40 | $1,39 | 17,85K |
| 2026-08-13 | $1,40 | +2,70 % | $1,36 | $1,41 | $1,35 | 9,06K |
| 2026-08-12 | $1,36 | -4,28 % | $1,42 | $1,45 | $1,36 | 65,66K |
| 2026-08-11 | $1,42 | +0,91 % | $1,41 | $1,46 | $1,40 | 32,19K |
| 2026-08-10 | $1,41 | -1,71 % | $1,43 | $1,45 | $1,40 | 35,19K |
| 2026-08-09 | $1,43 | -1,14 % | $1,45 | $1,45 | $1,43 | 10,34K |
| 2026-08-08 | $1,45 | -0,96 % | $1,46 | $1,47 | $1,45 | 13,72K |
| 2026-08-07 | $1,46 | +1,56 % | $1,44 | $1,47 | $1,43 | 33,04K |
| 2026-08-06 | $1,44 | -0,04 % | $1,44 | $1,45 | $1,43 | 9,41K |
| 2026-08-05 | $1,44 | -2,47 % | $1,48 | $1,48 | $1,42 | 12,85K |
| 2026-08-04 | $1,48 | +1,58 % | $1,45 | $1,49 | $1,45 | 39,76K |
| 2026-08-03 | $1,45 | +1,00 % | $1,44 | $1,46 | $1,42 | 11,10K |
| 2026-08-02 | $1,44 | +0,94 % | $1,43 | $1,46 | $1,43 | 9,00K |
| 2026-08-01 | $1,43 | -1,30 % | $1,45 | $1,48 | $1,42 | 10,25K |
| 2026-07-31 | $1,45 | -4,97 % | $1,52 | $1,52 | $1,45 | 38,08K |
| 2026-07-30 | $1,52 | +2,89 % | $1,48 | $1,53 | $1,48 | 30,16K |
| 2026-07-29 | $1,48 | -1,28 % | $1,50 | $1,50 | $1,47 | 27,04K |
| 2026-07-28 | $1,50 | -0,94 % | $1,51 | $1,51 | $1,48 | 10,34K |
| 2026-07-27 | $1,51 | -1,64 % | $1,54 | $1,59 | $1,51 | 98,25K |
| 2026-07-26 | $1,54 | +0,38 % | $1,53 | $1,54 | $1,48 | 87,81K |
| 2026-07-25 | $1,53 | -5,97 % | $1,63 | $1,63 | $1,51 | 21,64K |
| 2026-07-24 | $1,63 | +0,12 % | $1,63 | $1,66 | $1,60 | 44,45K |
| 2026-07-23 | $1,63 | -12,55 % | $1,86 | $1,87 | $1,59 | 194,96K |
| 2026-07-22 | $1,86 | +7,62 % | $1,73 | $1,86 | $1,73 | 167,08K |
| 2026-07-21 | $1,73 | +8,74 % | $1,59 | $1,74 | $1,59 | 120,95K |
| 2026-07-20 | $1,59 | -5,51 % | $1,68 | $1,69 | $1,56 | 9,37K |
| 2026-07-19 | $1,68 | +4,21 % | $1,61 | $1,68 | $1,61 | 15,41K |
| 2026-07-18 | $1,61 | +6,60 % | $1,51 | $1,62 | $1,51 | 63,28K |
| 2026-07-17 | $1,51 | +2,58 % | $1,48 | $1,54 | $1,35 | 197,61K |
| 2026-07-16 | $1,48 | -5,03 % | $1,55 | $1,56 | $1,47 | 111,18K |
| 2026-07-15 | $1,55 | -5,58 % | $1,65 | $1,67 | $1,51 | 236,15K |
| 2026-07-14 | $1,65 | +6,75 % | $1,54 | $1,65 | $1,54 | 113,11K |
| 2026-07-13 | $1,54 | -12,83 % | $1,77 | $1,79 | $1,51 | 336,20K |
| 2026-07-12 | $1,77 | +4,87 % | $1,69 | $1,78 | $1,68 | 82,98K |
| 2026-07-11 | $1,69 | +0,33 % | $1,68 | $1,73 | $1,67 | 80,84K |
| 2026-07-10 | $1,68 | +2,90 % | $1,62 | $1,73 | $1,62 | 160,55K |
| 2026-07-09 | $1,63 | -9,80 % | $1,81 | $1,82 | $1,59 | 394,60K |
| 2026-07-08 | $1,81 | -1,18 % | $1,83 | $1,83 | $1,76 | 71,43K |
| 2026-07-07 | $1,83 | -2,51 % | $1,88 | $1,92 | $1,83 | 11,70K |
| 2026-07-06 | $1,88 | -8,34 % | $2,05 | $2,06 | $1,73 | 204,12K |
| 2026-07-05 | $2,05 | -1,80 % | $2,09 | $2,09 | $2,02 | 117,03K |
| 2026-07-04 | $2,09 | +2,10 % | $2,05 | $2,10 | $2,01 | 28,01K |