Celestia TIA
$0,4334-0,01 (-3,05 %)
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 | $0,43 | -1,97 % | $0,44 | $0,46 | $0,43 | 48,94M |
| 2026-09-30 | $0,44 | +0,38 % | $0,44 | $0,46 | $0,43 | 44,46M |
| 2026-09-29 | $0,44 | -1,84 % | $0,45 | $0,47 | $0,43 | 55,78M |
| 2026-09-28 | $0,45 | -12,26 % | $0,51 | $0,51 | $0,44 | 48,71M |
| 2026-09-27 | $0,51 | +3,69 % | $0,49 | $0,51 | $0,48 | 31,76M |
| 2026-09-26 | $0,49 | -0,37 % | $0,49 | $0,51 | $0,48 | 35,07M |
| 2026-09-25 | $0,49 | +1,31 % | $0,49 | $0,50 | $0,48 | 52,15M |
| 2026-09-24 | $0,49 | +6,11 % | $0,46 | $0,50 | $0,45 | 54,52M |
| 2026-09-23 | $0,46 | -10,76 % | $0,52 | $0,54 | $0,46 | 101,24M |
| 2026-09-22 | $0,52 | +17,81 % | $0,44 | $0,52 | $0,43 | 90,63M |
| 2026-09-21 | $0,44 | +4,53 % | $0,42 | $0,45 | $0,42 | 42,30M |
| 2026-09-20 | $0,42 | -0,61 % | $0,42 | $0,43 | $0,41 | 37,30M |
| 2026-09-19 | $0,42 | +3,67 % | $0,41 | $0,43 | $0,40 | 39,50M |
| 2026-09-18 | $0,41 | +15,12 % | $0,35 | $0,41 | $0,35 | 64,56M |
| 2026-09-17 | $0,35 | +3,46 % | $0,34 | $0,36 | $0,34 | 22,91M |
| 2026-09-16 | $0,34 | +4,70 % | $0,33 | $0,34 | $0,32 | 26,48M |
| 2026-09-15 | $0,33 | -8,45 % | $0,36 | $0,36 | $0,32 | 29,83M |
| 2026-09-14 | $0,36 | +1,38 % | $0,35 | $0,37 | $0,35 | 21,66M |
| 2026-09-13 | $0,35 | +0,13 % | $0,35 | $0,36 | $0,34 | 22,77M |
| 2026-09-12 | $0,35 | -0,80 % | $0,35 | $0,36 | $0,35 | 16,03M |
| 2026-09-11 | $0,35 | -4,17 % | $0,37 | $0,38 | $0,35 | 29,28M |
| 2026-09-10 | $0,37 | -3,12 % | $0,38 | $0,39 | $0,37 | 22,33M |
| 2026-09-09 | $0,38 | -7,11 % | $0,41 | $0,41 | $0,38 | 30,96M |
| 2026-09-08 | $0,41 | -4,20 % | $0,43 | $0,43 | $0,41 | 36,17M |
| 2026-09-07 | $0,43 | -3,48 % | $0,44 | $0,48 | $0,42 | 82,25M |
| 2026-09-06 | $0,44 | +16,79 % | $0,38 | $0,45 | $0,38 | 67,70M |
| 2026-09-05 | $0,38 | +8,24 % | $0,35 | $0,39 | $0,35 | 23,06M |
| 2026-09-04 | $0,35 | -4,51 % | $0,37 | $0,37 | $0,35 | 21,36M |
| 2026-09-03 | $0,37 | +3,55 % | $0,35 | $0,37 | $0,35 | 29,44M |
| 2026-09-02 | $0,35 | -0,02 % | $0,35 | $0,36 | $0,35 | 28,63M |
| 2026-09-01 | $0,35 | +5,51 % | $0,34 | $0,36 | $0,33 | 34,86M |
| 2026-08-31 | $0,34 | +3,48 % | $0,32 | $0,34 | $0,32 | 19,14M |
| 2026-08-30 | $0,32 | -3,97 % | $0,34 | $0,35 | $0,32 | 17,56M |
| 2026-08-29 | $0,34 | -0,96 % | $0,34 | $0,34 | $0,34 | 12,18M |
| 2026-08-28 | $0,34 | -4,45 % | $0,36 | $0,37 | $0,34 | 20,31M |
| 2026-08-27 | $0,36 | -0,56 % | $0,36 | $0,36 | $0,35 | 18,09M |
| 2026-08-26 | $0,36 | +2,62 % | $0,35 | $0,36 | $0,34 | 20,17M |
| 2026-08-25 | $0,35 | -5,66 % | $0,37 | $0,38 | $0,35 | 29,49M |
| 2026-08-24 | $0,37 | -2,48 % | $0,38 | $0,38 | $0,37 | 26,67M |
| 2026-08-23 | $0,38 | +0,79 % | $0,38 | $0,39 | $0,36 | 27,96M |
| 2026-08-22 | $0,38 | -4,14 % | $0,39 | $0,42 | $0,36 | 50,56M |
| 2026-08-21 | $0,39 | +14,60 % | $0,34 | $0,40 | $0,34 | 47,34M |
| 2026-08-20 | $0,34 | +6,15 % | $0,32 | $0,35 | $0,32 | 21,55M |
| 2026-08-19 | $0,32 | +8,32 % | $0,30 | $0,34 | $0,30 | 21,43M |
| 2026-08-18 | $0,30 | -1,31 % | $0,30 | $0,30 | $0,29 | 11,29M |
| 2026-08-17 | $0,30 | +0,84 % | $0,30 | $0,30 | $0,30 | 10,21M |
| 2026-08-16 | $0,30 | -0,07 % | $0,30 | $0,31 | $0,30 | 11,08M |
| 2026-08-15 | $0,30 | -2,05 % | $0,31 | $0,31 | $0,30 | 8,75M |
| 2026-08-14 | $0,31 | -1,08 % | $0,31 | $0,31 | $0,30 | 11,83M |
| 2026-08-13 | $0,31 | +2,30 % | $0,30 | $0,31 | $0,30 | 14,03M |
| 2026-08-12 | $0,30 | -3,10 % | $0,31 | $0,31 | $0,30 | 14,98M |
| 2026-08-11 | $0,31 | -2,99 % | $0,32 | $0,32 | $0,30 | 15,66M |
| 2026-08-10 | $0,32 | +0,78 % | $0,32 | $0,33 | $0,32 | 16,77M |
| 2026-08-09 | $0,32 | -2,25 % | $0,33 | $0,33 | $0,32 | 11,36M |
| 2026-08-08 | $0,33 | +0,45 % | $0,33 | $0,33 | $0,32 | 10,92M |
| 2026-08-07 | $0,33 | -2,89 % | $0,34 | $0,34 | $0,32 | 12,79M |
| 2026-08-06 | $0,34 | +0,25 % | $0,34 | $0,34 | $0,32 | 17,09M |
| 2026-08-05 | $0,34 | -0,58 % | $0,34 | $0,34 | $0,33 | 13,00M |
| 2026-08-04 | $0,34 | -0,61 % | $0,34 | $0,34 | $0,33 | 12,31M |
| 2026-08-03 | $0,34 | +3,09 % | $0,33 | $0,34 | $0,32 | 14,92M |
| 2026-08-02 | $0,33 | +2,77 % | $0,32 | $0,33 | $0,32 | 10,87M |
| 2026-08-01 | $0,32 | +0,08 % | $0,32 | $0,33 | $0,32 | 14,57M |
| 2026-07-31 | $0,32 | -2,27 % | $0,33 | $0,33 | $0,32 | 13,04M |
| 2026-07-30 | $0,33 | +1,85 % | $0,32 | $0,33 | $0,32 | 14,18M |
| 2026-07-29 | $0,32 | -2,12 % | $0,33 | $0,33 | $0,31 | 17,53M |
| 2026-07-28 | $0,33 | +0,97 % | $0,33 | $0,33 | $0,32 | 15,39M |
| 2026-07-27 | $0,33 | -7,07 % | $0,35 | $0,35 | $0,32 | 17,73M |
| 2026-07-26 | $0,35 | +3,21 % | $0,34 | $0,35 | $0,34 | 14,21M |
| 2026-07-25 | $0,34 | -0,08 % | $0,34 | $0,34 | $0,34 | 12,92M |
| 2026-07-24 | $0,34 | -2,51 % | $0,35 | $0,35 | $0,34 | 19,13M |
| 2026-07-23 | $0,35 | -3,83 % | $0,36 | $0,37 | $0,35 | 19,29M |
| 2026-07-22 | $0,36 | -1,21 % | $0,37 | $0,37 | $0,36 | 18,69M |
| 2026-07-21 | $0,37 | +2,34 % | $0,36 | $0,37 | $0,36 | 21,68M |
| 2026-07-20 | $0,36 | -0,86 % | $0,36 | $0,37 | $0,35 | 22,97M |
| 2026-07-19 | $0,36 | -0,09 % | $0,36 | $0,36 | $0,35 | 18,20M |
| 2026-07-18 | $0,36 | -4,34 % | $0,38 | $0,38 | $0,35 | 23,89M |
| 2026-07-17 | $0,38 | -5,06 % | $0,40 | $0,40 | $0,37 | 33,03M |
| 2026-07-16 | $0,40 | -4,24 % | $0,42 | $0,42 | $0,40 | 28,02M |
| 2026-07-15 | $0,42 | +1,73 % | $0,41 | $0,42 | $0,40 | 33,48M |
| 2026-07-14 | $0,41 | +3,21 % | $0,40 | $0,41 | $0,39 | 31,37M |
| 2026-07-13 | $0,40 | -0,71 % | $0,40 | $0,42 | $0,39 | 30,88M |
| 2026-07-12 | $0,40 | -1,55 % | $0,40 | $0,41 | $0,40 | 27,64M |
| 2026-07-11 | $0,40 | +1,55 % | $0,40 | $0,42 | $0,40 | 27,34M |
| 2026-07-10 | $0,40 | -2,72 % | $0,41 | $0,42 | $0,39 | 31,53M |
| 2026-07-09 | $0,41 | +2,77 % | $0,40 | $0,42 | $0,39 | 52,13M |
| 2026-07-08 | $0,40 | +5,40 % | $0,38 | $0,40 | $0,38 | 47,65M |
| 2026-07-07 | $0,38 | -1,15 % | $0,38 | $0,40 | $0,37 | 36,83M |
| 2026-07-06 | $0,38 | -3,45 % | $0,40 | $0,40 | $0,37 | 33,16M |
| 2026-07-05 | $0,40 | +0,73 % | $0,39 | $0,40 | $0,38 | 29,85M |
| 2026-07-04 | $0,39 | -2,04 % | $0,40 | $0,41 | $0,39 | 36,47M |