Tellor Tributes TRB
$21,26-0,24 (-1,11 %)
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 | $20,83 | -1,63 % | $21,17 | $21,85 | $20,34 | 43,44M |
| 2026-09-30 | $21,17 | +0,98 % | $20,97 | $21,75 | $20,01 | 36,37M |
| 2026-09-29 | $20,97 | +10,23 % | $19,02 | $21,16 | $18,49 | 27,65M |
| 2026-09-28 | $19,02 | -2,66 % | $19,54 | $19,67 | $18,32 | 18,80M |
| 2026-09-27 | $19,54 | -2,54 % | $20,05 | $20,15 | $18,97 | 18,70M |
| 2026-09-26 | $20,05 | -0,51 % | $20,15 | $20,64 | $19,71 | 13,81M |
| 2026-09-25 | $20,15 | -0,44 % | $20,24 | $20,49 | $19,66 | 18,42M |
| 2026-09-24 | $20,24 | +7,93 % | $18,75 | $21,55 | $18,64 | 31,05M |
| 2026-09-23 | $18,75 | -8,81 % | $20,57 | $20,57 | $18,45 | 22,27M |
| 2026-09-22 | $20,57 | +7,29 % | $19,17 | $20,81 | $18,78 | 27,01M |
| 2026-09-21 | $19,17 | +6,48 % | $18,00 | $19,43 | $17,80 | 26,97M |
| 2026-09-20 | $18,00 | -3,55 % | $18,66 | $18,66 | $17,31 | 14,07M |
| 2026-09-19 | $18,66 | +1,10 % | $18,46 | $19,34 | $18,06 | 17,72M |
| 2026-09-18 | $18,46 | +7,46 % | $17,18 | $18,66 | $17,09 | 19,97M |
| 2026-09-17 | $17,18 | +1,22 % | $16,97 | $17,19 | $16,73 | 11,55M |
| 2026-09-16 | $16,97 | +3,08 % | $16,47 | $16,97 | $16,08 | 12,13M |
| 2026-09-15 | $16,47 | -3,29 % | $17,03 | $17,15 | $16,23 | 15,12M |
| 2026-09-14 | $17,03 | +1,04 % | $16,85 | $17,29 | $16,85 | 9,81M |
| 2026-09-13 | $16,85 | -2,47 % | $17,28 | $17,34 | $16,82 | 9,59M |
| 2026-09-12 | $17,28 | -1,04 % | $17,46 | $17,58 | $17,19 | 4,86M |
| 2026-09-11 | $17,46 | +3,19 % | $16,92 | $17,87 | $16,92 | 10,17M |
| 2026-09-10 | $16,92 | -3,83 % | $17,59 | $17,63 | $16,72 | 9,32M |
| 2026-09-09 | $17,59 | -3,36 % | $18,20 | $18,40 | $17,23 | 10,83M |
| 2026-09-08 | $18,20 | -1,97 % | $18,57 | $18,96 | $18,00 | 10,56M |
| 2026-09-07 | $18,57 | +0,26 % | $18,52 | $18,88 | $18,10 | 10,53M |
| 2026-09-06 | $18,52 | +1,76 % | $18,20 | $18,74 | $17,87 | 11,81M |
| 2026-09-05 | $18,20 | +4,77 % | $17,37 | $18,98 | $17,24 | 16,92M |
| 2026-09-04 | $17,37 | -2,51 % | $17,82 | $17,95 | $16,77 | 12,13M |
| 2026-09-03 | $17,82 | +7,38 % | $16,59 | $18,96 | $16,57 | 23,00M |
| 2026-09-02 | $16,59 | -0,47 % | $16,67 | $16,74 | $16,27 | 7,93M |
| 2026-09-01 | $16,67 | -1,46 % | $16,92 | $17,15 | $16,55 | 9,38M |
| 2026-08-31 | $16,92 | +2,20 % | $16,55 | $17,23 | $16,55 | 9,57M |
| 2026-08-30 | $16,55 | -2,89 % | $17,05 | $17,40 | $16,35 | 11,81M |
| 2026-08-29 | $17,05 | -1,49 % | $17,31 | $17,31 | $16,84 | 7,63M |
| 2026-08-28 | $17,31 | -2,29 % | $17,71 | $17,85 | $16,55 | 14,17M |
| 2026-08-27 | $17,71 | -1,25 % | $17,93 | $18,11 | $17,27 | 12,20M |
| 2026-08-26 | $17,93 | +3,29 % | $17,36 | $17,93 | $16,98 | 13,13M |
| 2026-08-25 | $17,36 | -6,89 % | $18,65 | $19,10 | $17,29 | 15,11M |
| 2026-08-24 | $18,65 | -3,29 % | $19,28 | $19,29 | $18,12 | 15,18M |
| 2026-08-23 | $19,28 | +2,28 % | $18,85 | $19,66 | $17,59 | 25,11M |
| 2026-08-22 | $18,85 | +3,98 % | $18,13 | $22,49 | $17,38 | 78,56M |
| 2026-08-21 | $18,13 | +22,05 % | $14,85 | $18,34 | $14,80 | 35,43M |
| 2026-08-20 | $14,85 | +7,09 % | $13,87 | $14,92 | $13,83 | 13,25M |
| 2026-08-19 | $13,87 | +6,00 % | $13,09 | $14,07 | $12,96 | 50,35M |
| 2026-08-18 | $13,08 | +0,42 % | $13,03 | $13,16 | $12,79 | 42,36M |
| 2026-08-17 | $13,03 | +1,03 % | $12,90 | $13,16 | $12,88 | 40,27M |
| 2026-08-16 | $12,90 | -1,71 % | $13,12 | $13,19 | $12,81 | 41,67M |
| 2026-08-15 | $13,12 | -1,25 % | $13,29 | $13,37 | $13,11 | 41,39M |
| 2026-08-14 | $13,29 | +0,70 % | $13,20 | $13,29 | $12,71 | 46,87M |
| 2026-08-13 | $13,20 | -2,25 % | $13,50 | $13,76 | $13,08 | 45,61M |
| 2026-08-12 | $13,50 | +0,45 % | $13,44 | $14,45 | $13,33 | 66,80M |
| 2026-08-11 | $13,44 | -1,54 % | $13,65 | $13,81 | $13,26 | 45,85M |
| 2026-08-10 | $13,65 | -0,50 % | $13,72 | $13,88 | $13,59 | 46,27M |
| 2026-08-09 | $13,72 | -0,12 % | $13,74 | $14,07 | $13,70 | 8,04M |
| 2026-08-08 | $13,74 | +0,75 % | $13,63 | $13,86 | $13,60 | 5,10M |
| 2026-08-07 | $13,63 | -0,88 % | $13,75 | $13,87 | $13,55 | 7,23M |
| 2026-08-06 | $13,75 | +1,89 % | $13,50 | $14,12 | $13,44 | 13,73M |
| 2026-08-05 | $13,50 | +0,25 % | $13,47 | $13,53 | $13,40 | 7,36M |
| 2026-08-04 | $13,47 | -0,04 % | $13,47 | $13,53 | $13,37 | 6,79M |
| 2026-08-03 | $13,47 | +0,26 % | $13,44 | $13,50 | $13,23 | 8,08M |
| 2026-08-02 | $13,44 | -0,11 % | $13,45 | $13,60 | $13,43 | 5,99M |
| 2026-08-01 | $13,45 | -0,74 % | $13,55 | $13,63 | $13,36 | 6,32M |
| 2026-07-31 | $13,55 | +0,16 % | $13,53 | $13,65 | $13,34 | 7,60M |
| 2026-07-30 | $13,53 | +0,52 % | $13,46 | $13,61 | $13,34 | 5,80M |
| 2026-07-29 | $13,46 | -1,10 % | $13,61 | $13,73 | $13,18 | 8,55M |
| 2026-07-28 | $13,61 | -1,73 % | $13,85 | $13,94 | $13,43 | 8,58M |
| 2026-07-27 | $13,85 | -5,50 % | $14,66 | $14,66 | $13,66 | 9,74M |
| 2026-07-26 | $14,66 | +0,47 % | $14,59 | $14,67 | $14,49 | 7,96M |
| 2026-07-25 | $14,59 | +0,10 % | $14,57 | $14,66 | $14,40 | 8,20M |
| 2026-07-24 | $14,57 | -0,98 % | $14,72 | $14,86 | $14,46 | 9,32M |
| 2026-07-23 | $14,72 | -1,57 % | $14,95 | $14,98 | $14,59 | 7,58M |
| 2026-07-22 | $14,95 | -0,58 % | $15,04 | $15,12 | $14,79 | 7,99M |
| 2026-07-21 | $15,04 | +0,58 % | $14,95 | $15,37 | $14,93 | 9,52M |
| 2026-07-20 | $14,95 | +0,63 % | $14,86 | $15,22 | $14,80 | 9,26M |
| 2026-07-19 | $14,86 | -3,19 % | $15,35 | $15,47 | $14,86 | 7,54M |
| 2026-07-18 | $15,35 | +0,89 % | $15,21 | $15,52 | $14,77 | 10,48M |
| 2026-07-17 | $15,21 | +3,55 % | $14,69 | $15,49 | $14,56 | 9,50M |
| 2026-07-16 | $14,69 | -2,43 % | $15,06 | $15,33 | $14,60 | 7,20M |
| 2026-07-15 | $15,06 | -0,72 % | $15,14 | $15,16 | $14,73 | 6,96M |
| 2026-07-14 | $15,17 | +2,10 % | $14,86 | $15,19 | $14,58 | 9,19M |
| 2026-07-13 | $14,86 | -1,11 % | $15,02 | $15,54 | $14,61 | 11,67M |
| 2026-07-12 | $15,02 | -0,66 % | $15,12 | $15,23 | $14,91 | 8,95M |
| 2026-07-11 | $15,12 | -2,36 % | $15,49 | $15,71 | $15,12 | 9,98M |
| 2026-07-10 | $15,49 | -0,06 % | $15,50 | $15,87 | $15,42 | 11,47M |
| 2026-07-09 | $15,50 | -3,75 % | $16,10 | $16,19 | $15,49 | 12,58M |
| 2026-07-08 | $16,10 | -1,35 % | $16,32 | $16,62 | $15,64 | 14,39M |
| 2026-07-07 | $16,32 | -5,92 % | $17,35 | $17,42 | $16,25 | 26,98M |
| 2026-07-06 | $17,35 | -5,47 % | $18,36 | $18,87 | $17,12 | 57,46M |
| 2026-07-05 | $18,36 | +14,23 % | $16,07 | $18,80 | $15,62 | 50,18M |
| 2026-07-04 | $16,07 | +0,26 % | $16,03 | $16,67 | $15,48 | 35,28M |