Sushi SUSHI
$0,2640-0,01 (-2,79 %)
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 | $0,26 | -2,51 % | $0,27 | $0,27 | $0,26 | 28,50M |
| 2026-09-30 | $0,27 | +3,52 % | $0,26 | $0,29 | $0,26 | 29,56M |
| 2026-09-29 | $0,26 | +3,63 % | $0,25 | $0,27 | $0,24 | 20,29M |
| 2026-09-28 | $0,25 | -6,38 % | $0,27 | $0,27 | $0,25 | 17,30M |
| 2026-09-27 | $0,27 | +0,25 % | $0,27 | $0,28 | $0,26 | 15,63M |
| 2026-09-26 | $0,27 | +0,83 % | $0,27 | $0,27 | $0,26 | 16,73M |
| 2026-09-25 | $0,27 | +4,59 % | $0,26 | $0,27 | $0,25 | 19,79M |
| 2026-09-24 | $0,26 | +3,94 % | $0,25 | $0,26 | $0,24 | 17,14M |
| 2026-09-23 | $0,25 | -7,48 % | $0,27 | $0,28 | $0,24 | 27,96M |
| 2026-09-22 | $0,27 | +3,96 % | $0,26 | $0,27 | $0,25 | 17,59M |
| 2026-09-21 | $0,26 | +0,76 % | $0,25 | $0,26 | $0,25 | 17,21M |
| 2026-09-20 | $0,25 | +1,20 % | $0,25 | $0,26 | $0,24 | 17,65M |
| 2026-09-19 | $0,25 | +0,92 % | $0,25 | $0,25 | $0,24 | 17,80M |
| 2026-09-18 | $0,25 | +7,35 % | $0,23 | $0,26 | $0,23 | 26,96M |
| 2026-09-17 | $0,23 | +7,55 % | $0,22 | $0,23 | $0,21 | 21,38M |
| 2026-09-16 | $0,22 | +3,60 % | $0,21 | $0,22 | $0,20 | 12,13M |
| 2026-09-15 | $0,21 | -3,39 % | $0,22 | $0,22 | $0,20 | 13,43M |
| 2026-09-14 | $0,22 | -0,97 % | $0,22 | $0,22 | $0,22 | 12,59M |
| 2026-09-13 | $0,22 | -3,54 % | $0,23 | $0,23 | $0,22 | 5,59M |
| 2026-09-12 | $0,23 | +3,73 % | $0,22 | $0,23 | $0,22 | 4,77M |
| 2026-09-11 | $0,22 | +2,05 % | $0,21 | $0,22 | $0,21 | 6,74M |
| 2026-09-10 | $0,21 | -2,99 % | $0,22 | $0,22 | $0,21 | 7,03M |
| 2026-09-09 | $0,22 | -8,03 % | $0,24 | $0,24 | $0,22 | 10,12M |
| 2026-09-08 | $0,24 | -0,12 % | $0,24 | $0,24 | $0,23 | 12,66M |
| 2026-09-07 | $0,24 | -4,75 % | $0,25 | $0,25 | $0,23 | 15,86M |
| 2026-09-06 | $0,25 | -1,67 % | $0,25 | $0,27 | $0,23 | 69,02M |
| 2026-09-05 | $0,25 | +33,77 % | $0,19 | $0,28 | $0,19 | 75,52M |
| 2026-09-04 | $0,19 | -4,87 % | $0,20 | $0,20 | $0,19 | 6,86M |
| 2026-09-03 | $0,20 | +3,55 % | $0,19 | $0,20 | $0,19 | 7,11M |
| 2026-09-02 | $0,19 | -3,34 % | $0,20 | $0,22 | $0,19 | 13,72M |
| 2026-09-01 | $0,20 | +2,43 % | $0,20 | $0,20 | $0,19 | 13,43M |
| 2026-08-31 | $0,20 | +3,23 % | $0,19 | $0,20 | $0,19 | 5,76M |
| 2026-08-30 | $0,19 | -0,48 % | $0,19 | $0,20 | $0,19 | 10,56M |
| 2026-08-29 | $0,19 | +0,98 % | $0,19 | $0,19 | $0,19 | 4,83M |
| 2026-08-28 | $0,19 | -5,26 % | $0,20 | $0,20 | $0,19 | 6,04M |
| 2026-08-27 | $0,20 | -1,27 % | $0,20 | $0,20 | $0,20 | 5,49M |
| 2026-08-26 | $0,20 | +3,66 % | $0,19 | $0,20 | $0,19 | 6,03M |
| 2026-08-25 | $0,19 | -2,24 % | $0,20 | $0,21 | $0,19 | 5,46M |
| 2026-08-24 | $0,20 | -3,69 % | $0,21 | $0,21 | $0,20 | 5,66M |
| 2026-08-23 | $0,21 | +0,64 % | $0,20 | $0,21 | $0,20 | 8,18M |
| 2026-08-22 | $0,20 | +1,47 % | $0,20 | $0,22 | $0,20 | 15,32M |
| 2026-08-21 | $0,20 | +11,17 % | $0,18 | $0,20 | $0,18 | 9,37M |
| 2026-08-20 | $0,18 | +5,86 % | $0,17 | $0,18 | $0,17 | 6,30M |
| 2026-08-19 | $0,17 | +6,71 % | $0,16 | $0,17 | $0,16 | 6,61M |
| 2026-08-18 | $0,16 | -0,19 % | $0,16 | $0,16 | $0,16 | 4,17M |
| 2026-08-17 | $0,16 | +1,48 % | $0,16 | $0,16 | $0,16 | 3,58M |
| 2026-08-16 | $0,16 | -0,52 % | $0,16 | $0,16 | $0,16 | 3,83M |
| 2026-08-15 | $0,16 | +1,24 % | $0,16 | $0,16 | $0,16 | 4,25M |
| 2026-08-14 | $0,16 | -1,55 % | $0,16 | $0,16 | $0,15 | 5,65M |
| 2026-08-13 | $0,16 | -0,48 % | $0,16 | $0,16 | $0,16 | 4,08M |
| 2026-08-12 | $0,16 | -0,40 % | $0,16 | $0,17 | $0,16 | 5,88M |
| 2026-08-11 | $0,16 | -3,47 % | $0,17 | $0,17 | $0,16 | 5,87M |
| 2026-08-10 | $0,17 | -0,77 % | $0,17 | $0,17 | $0,16 | 6,97M |
| 2026-08-09 | $0,17 | +1,90 % | $0,17 | $0,18 | $0,16 | 6,50M |
| 2026-08-08 | $0,17 | -0,45 % | $0,17 | $0,17 | $0,16 | 3,96M |
| 2026-08-07 | $0,17 | +0,20 % | $0,17 | $0,17 | $0,16 | 6,69M |
| 2026-08-06 | $0,17 | +7,91 % | $0,15 | $0,17 | $0,15 | 13,47M |
| 2026-08-05 | $0,15 | -1,94 % | $0,16 | $0,16 | $0,15 | 3,95M |
| 2026-08-04 | $0,16 | +1,13 % | $0,16 | $0,16 | $0,15 | 5,28M |
| 2026-08-03 | $0,16 | -0,43 % | $0,16 | $0,16 | $0,15 | 3,80M |
| 2026-08-02 | $0,16 | +2,93 % | $0,15 | $0,16 | $0,15 | 3,54M |
| 2026-08-01 | $0,15 | -0,24 % | $0,15 | $0,16 | $0,15 | 4,02M |
| 2026-07-31 | $0,15 | -1,28 % | $0,15 | $0,16 | $0,15 | 3,79M |
| 2026-07-30 | $0,15 | +2,44 % | $0,15 | $0,15 | $0,15 | 4,07M |
| 2026-07-29 | $0,15 | -2,58 % | $0,15 | $0,15 | $0,15 | 5,62M |
| 2026-07-28 | $0,15 | -0,65 % | $0,15 | $0,16 | $0,15 | 5,65M |
| 2026-07-27 | $0,15 | -6,12 % | $0,16 | $0,17 | $0,15 | 5,61M |
| 2026-07-26 | $0,16 | +0,59 % | $0,16 | $0,17 | $0,16 | 4,17M |
| 2026-07-25 | $0,16 | -0,64 % | $0,17 | $0,17 | $0,16 | 4,07M |
| 2026-07-24 | $0,17 | -5,14 % | $0,17 | $0,17 | $0,16 | 6,08M |
| 2026-07-23 | $0,17 | +1,89 % | $0,17 | $0,18 | $0,17 | 6,59M |
| 2026-07-22 | $0,17 | +1,06 % | $0,17 | $0,17 | $0,17 | 5,69M |
| 2026-07-21 | $0,17 | +2,34 % | $0,17 | $0,17 | $0,16 | 6,48M |
| 2026-07-20 | $0,17 | -2,39 % | $0,17 | $0,17 | $0,16 | 7,29M |
| 2026-07-19 | $0,17 | +4,25 % | $0,16 | $0,18 | $0,16 | 12,89M |
| 2026-07-18 | $0,16 | +0,71 % | $0,16 | $0,16 | $0,16 | 4,67M |
| 2026-07-17 | $0,16 | -1,28 % | $0,16 | $0,17 | $0,16 | 5,46M |
| 2026-07-16 | $0,16 | -0,66 % | $0,16 | $0,17 | $0,16 | 7,78M |
| 2026-07-15 | $0,16 | -1,02 % | $0,17 | $0,17 | $0,16 | 4,77M |
| 2026-07-14 | $0,17 | +4,70 % | $0,16 | $0,17 | $0,16 | 7,26M |
| 2026-07-13 | $0,16 | -1,91 % | $0,16 | $0,16 | $0,16 | 6,06M |
| 2026-07-12 | $0,16 | -1,00 % | $0,16 | $0,17 | $0,16 | 5,19M |
| 2026-07-11 | $0,16 | -1,09 % | $0,17 | $0,17 | $0,16 | 6,02M |
| 2026-07-10 | $0,17 | +3,32 % | $0,16 | $0,17 | $0,16 | 6,30M |
| 2026-07-09 | $0,16 | -0,36 % | $0,16 | $0,16 | $0,16 | 4,94M |
| 2026-07-08 | $0,16 | -0,41 % | $0,16 | $0,16 | $0,16 | 5,83M |
| 2026-07-07 | $0,16 | -3,17 % | $0,17 | $0,17 | $0,16 | 6,17M |
| 2026-07-06 | $0,17 | +2,58 % | $0,16 | $0,17 | $0,16 | 6,19M |
| 2026-07-05 | $0,16 | -0,64 % | $0,16 | $0,16 | $0,16 | 4,41M |
| 2026-07-04 | $0,16 | +0,79 % | $0,16 | $0,17 | $0,16 | 5,74M |