Zano ZANO
$5,55-0,17 (-2,90 %)
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 | $5,55 | -4,73 % | $5,82 | $5,94 | $5,53 | 32,78K |
| 2026-09-30 | $5,82 | +1,79 % | $5,72 | $6,12 | $5,53 | 36,45K |
| 2026-09-29 | $5,72 | -1,64 % | $5,82 | $5,98 | $5,49 | 108,29K |
| 2026-09-28 | $5,82 | -7,86 % | $6,31 | $6,42 | $5,79 | 101,92K |
| 2026-09-27 | $6,31 | -10,45 % | $7,05 | $7,13 | $6,31 | 63,16K |
| 2026-09-26 | $7,05 | +13,75 % | $6,20 | $8,39 | $5,80 | 420,17K |
| 2026-09-25 | $6,20 | -17,52 % | $7,51 | $7,51 | $5,46 | 1,74M |
| 2026-09-24 | $7,51 | -1,46 % | $7,62 | $7,67 | $7,43 | 1,55M |
| 2026-09-23 | $7,62 | -4,12 % | $7,95 | $7,96 | $7,59 | 1,14M |
| 2026-09-22 | $7,95 | -2,40 % | $8,15 | $8,58 | $7,80 | 1,52M |
| 2026-09-21 | $8,15 | -2,56 % | $8,36 | $8,78 | $7,91 | 1,60M |
| 2026-09-20 | $8,36 | +4,39 % | $8,01 | $8,61 | $7,80 | 1,50M |
| 2026-09-19 | $8,01 | +1,04 % | $7,93 | $8,32 | $7,55 | 1,37M |
| 2026-09-18 | $7,93 | +27,91 % | $6,20 | $8,28 | $6,19 | 1,87M |
| 2026-09-17 | $6,20 | +5,94 % | $5,85 | $6,51 | $5,81 | 1,39M |
| 2026-09-16 | $5,85 | -0,78 % | $5,90 | $6,19 | $5,82 | 1,39M |
| 2026-09-15 | $5,90 | -4,96 % | $6,20 | $6,36 | $5,86 | 1,42M |
| 2026-09-14 | $6,20 | -3,49 % | $6,43 | $6,43 | $6,15 | 805,15K |
| 2026-09-13 | $6,43 | +7,81 % | $5,96 | $6,99 | $5,95 | 979,51K |
| 2026-09-12 | $5,96 | -2,11 % | $6,09 | $6,13 | $5,89 | 1,23M |
| 2026-09-11 | $6,09 | -5,13 % | $6,42 | $6,42 | $6,07 | 1,25M |
| 2026-09-10 | $6,42 | -0,54 % | $6,45 | $6,75 | $6,34 | 1,59M |
| 2026-09-09 | $6,45 | +10,87 % | $5,82 | $6,56 | $5,82 | 1,26M |
| 2026-09-08 | $5,82 | -9,12 % | $6,41 | $6,41 | $5,66 | 1,56M |
| 2026-09-07 | $6,41 | +2,71 % | $6,24 | $6,79 | $6,24 | 2,27M |
| 2026-09-06 | $6,24 | -9,68 % | $6,91 | $6,92 | $6,15 | 1,33M |
| 2026-09-05 | $6,91 | +2,18 % | $6,76 | $6,91 | $6,68 | 1,27M |
| 2026-09-04 | $6,76 | +0,61 % | $6,72 | $7,05 | $6,68 | 1,27M |
| 2026-09-03 | $6,72 | -1,36 % | $6,81 | $7,47 | $6,66 | 1,50M |
| 2026-09-02 | $6,81 | -1,43 % | $6,91 | $7,00 | $6,80 | 1,26M |
| 2026-09-01 | $6,91 | -1,48 % | $7,01 | $7,10 | $6,90 | 1,21M |
| 2026-08-31 | $7,01 | -0,46 % | $7,04 | $7,19 | $7,01 | 1,39M |
| 2026-08-30 | $7,04 | -1,45 % | $7,15 | $7,42 | $7,04 | 1,24M |
| 2026-08-29 | $7,15 | -12,29 % | $8,15 | $8,17 | $7,05 | 1,65M |
| 2026-08-28 | $8,15 | -1,35 % | $8,26 | $8,46 | $8,10 | 1,32M |
| 2026-08-27 | $8,26 | -1,22 % | $8,36 | $8,54 | $8,13 | 1,31M |
| 2026-08-26 | $8,36 | +1,75 % | $8,22 | $8,39 | $8,15 | 1,30M |
| 2026-08-25 | $8,22 | -2,46 % | $8,43 | $8,51 | $8,14 | 1,14M |
| 2026-08-24 | $8,43 | +6,81 % | $7,89 | $9,22 | $7,58 | 1,67M |
| 2026-08-23 | $7,89 | +1,05 % | $7,81 | $7,90 | $7,75 | 742,50K |
| 2026-08-22 | $7,81 | -1,02 % | $7,89 | $8,05 | $7,77 | 847,95K |
| 2026-08-21 | $7,89 | -0,55 % | $7,93 | $7,98 | $7,79 | 1,13M |
| 2026-08-20 | $7,93 | -3,27 % | $8,20 | $8,33 | $7,77 | 1,35M |
| 2026-08-19 | $8,20 | -2,77 % | $8,43 | $8,69 | $8,20 | 1,54M |
| 2026-08-18 | $8,43 | -0,19 % | $8,45 | $8,72 | $8,43 | 1,17M |
| 2026-08-17 | $8,45 | +4,98 % | $8,05 | $8,98 | $8,04 | 1,59M |
| 2026-08-16 | $8,05 | -7,06 % | $8,66 | $8,67 | $7,98 | 1,03M |
| 2026-08-15 | $8,66 | -0,11 % | $8,67 | $8,67 | $8,48 | 1,21M |
| 2026-08-14 | $8,67 | 0,00 % | $8,67 | $9,15 | $8,49 | 1,52M |
| 2026-08-13 | $8,67 | +2,86 % | $8,43 | $8,81 | $8,41 | 1,03M |
| 2026-08-12 | $8,43 | +1,01 % | $8,34 | $9,01 | $8,23 | 1,30M |
| 2026-08-11 | $8,34 | -0,91 % | $8,42 | $8,49 | $8,25 | 977,17K |
| 2026-08-10 | $8,42 | -1,38 % | $8,54 | $8,59 | $8,32 | 1,21M |
| 2026-08-09 | $8,54 | +0,72 % | $8,48 | $8,64 | $8,43 | 1,40M |
| 2026-08-08 | $8,48 | +0,52 % | $8,43 | $8,58 | $8,40 | 1,22M |
| 2026-08-07 | $8,43 | -5,20 % | $8,90 | $8,93 | $8,42 | 1,31M |
| 2026-08-06 | $8,90 | -4,93 % | $9,36 | $9,73 | $8,89 | 1,33M |
| 2026-08-05 | $9,36 | +2,07 % | $9,17 | $9,82 | $8,89 | 1,37M |
| 2026-08-04 | $9,17 | +0,92 % | $9,08 | $9,71 | $8,06 | 1,66M |
| 2026-08-03 | $9,08 | -0,14 % | $9,10 | $9,20 | $8,80 | 1,23M |
| 2026-08-02 | $9,10 | +0,58 % | $9,04 | $9,98 | $9,03 | 1,48M |
| 2026-08-01 | $9,04 | +0,78 % | $8,97 | $9,82 | $8,94 | 1,24M |
| 2026-07-31 | $8,97 | +10,88 % | $8,09 | $9,47 | $8,09 | 1,65M |
| 2026-07-30 | $8,09 | -1,55 % | $8,22 | $8,74 | $8,05 | 1,50M |
| 2026-07-29 | $8,22 | -3,78 % | $8,54 | $8,58 | $8,22 | 756,23K |
| 2026-07-28 | $8,54 | -2,85 % | $8,79 | $8,87 | $8,54 | 820,67K |
| 2026-07-27 | $8,79 | -2,52 % | $9,02 | $9,14 | $8,79 | 1,03M |
| 2026-07-26 | $9,02 | -0,64 % | $9,08 | $9,13 | $9,00 | 880,16K |
| 2026-07-25 | $9,08 | -1,06 % | $9,18 | $9,34 | $9,04 | 1,21M |
| 2026-07-24 | $9,18 | -0,41 % | $9,21 | $9,34 | $9,03 | 1,14M |
| 2026-07-23 | $9,21 | -1,24 % | $9,33 | $9,37 | $9,14 | 954,37K |
| 2026-07-22 | $9,33 | -0,30 % | $9,36 | $9,41 | $9,31 | 1,24M |
| 2026-07-21 | $9,36 | +0,40 % | $9,32 | $9,50 | $9,22 | 1,32M |
| 2026-07-20 | $9,32 | -1,77 % | $9,49 | $9,55 | $9,32 | 1,16M |
| 2026-07-19 | $9,49 | -3,02 % | $9,78 | $9,78 | $9,49 | 1,20M |
| 2026-07-18 | $9,78 | -0,27 % | $9,81 | $9,85 | $9,70 | 1,40M |
| 2026-07-17 | $9,81 | -0,07 % | $9,82 | $10,04 | $9,72 | 1,22M |
| 2026-07-16 | $9,82 | +2,26 % | $9,60 | $10,07 | $9,60 | 1,41M |
| 2026-07-15 | $9,60 | -0,31 % | $9,63 | $9,95 | $9,50 | 1,18M |
| 2026-07-14 | $9,63 | -3,50 % | $9,98 | $10,02 | $9,62 | 1,34M |
| 2026-07-13 | $9,98 | -0,62 % | $10,04 | $10,16 | $9,97 | 1,32M |
| 2026-07-12 | $10,04 | -3,07 % | $10,36 | $10,73 | $9,94 | 1,63M |
| 2026-07-11 | $10,36 | +11,11 % | $9,32 | $10,36 | $9,29 | 1,31M |
| 2026-07-10 | $9,32 | +9,55 % | $8,51 | $10,27 | $8,45 | 1,90M |
| 2026-07-09 | $8,51 | -1,84 % | $8,67 | $8,87 | $8,37 | 1,05M |
| 2026-07-08 | $8,67 | -0,98 % | $8,76 | $9,29 | $8,24 | 1,58M |
| 2026-07-07 | $8,76 | -7,31 % | $9,45 | $9,45 | $8,76 | 1,07M |
| 2026-07-06 | $9,45 | +5,56 % | $8,95 | $9,64 | $8,85 | 1,76M |
| 2026-07-05 | $8,95 | -1,92 % | $9,13 | $9,14 | $8,92 | 1,27M |
| 2026-07-04 | $9,13 | -0,30 % | $9,15 | $9,22 | $9,07 | 1,40M |