Deutsche Märkte geschlossen

Zoomer Coin USD (ZOOMER27424-USD)

CCC - CoinMarketCap. Währung in USD
Zur Watchlist hinzufügen
0,000019+0,000001 (+4,54%)
Ab 12:33AM UTC. Markt geöffnet.
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Juni 20240,0000190,0000190,0000190,0000190,0000197.914
15. Juni 2024------
14. Juni 20240,0000190,0000190,0000180,0000180,0000184.936
13. Juni 20240,0000200,0000210,0000190,0000190,00001914.421
12. Juni 20240,0000200,0000210,0000190,0000200,00002011.465
11. Juni 20240,0000230,0000230,0000200,0000200,00002031.955
10. Juni 20240,0000260,0000260,0000230,0000230,00002313.905
09. Juni 20240,0000260,0000260,0000250,0000260,0000265.015
08. Juni 20240,0000270,0000270,0000240,0000260,00002611.492
07. Juni 20240,0000310,0000310,0000270,0000270,00002720.937
06. Juni 20240,0000330,0000330,0000310,0000310,00003111.398
05. Juni 20240,0000270,0000340,0000270,0000330,000033111.608
04. Juni 20240,0000280,0000290,0000260,0000270,00002747.516
03. Juni 20240,0000260,0000300,0000260,0000280,00002869.576
02. Juni 20240,0000260,0000260,0000260,0000260,00002615.298
01. Juni 20240,0000310,0000310,0000240,0000260,000026173.213
31. Mai 20240,0000320,0000320,0000310,0000310,00003115.152
30. Mai 20240,0000360,0000360,0000320,0000320,00003254.709
29. Mai 20240,0000350,0000400,0000350,0000360,00003644.087
28. Mai 20240,0000380,0000380,0000350,0000350,00003535.197
27. Mai 20240,0000230,0000410,0000230,0000380,000038456.176
26. Mai 20240,0000230,0000240,0000220,0000230,00002339.096
25. Mai 20240,0000240,0000240,0000230,0000230,00002313.967
24. Mai 20240,0000230,0000250,0000230,0000240,00002413.506
23. Mai 20240,0000240,0000240,0000230,0000230,00002325.532
22. Mai 20240,0000250,0000260,0000240,0000240,00002434.995
21. Mai 20240,0000240,0000250,0000230,0000250,00002526.296
20. Mai 20240,0000200,0000240,0000200,0000240,00002439.138
19. Mai 20240,0000210,0000210,0000200,0000200,0000206.579
18. Mai 20240,0000230,0000250,0000210,0000210,00002145.297
17. Mai 20240,0000210,0000230,0000210,0000230,0000235.825
16. Mai 20240,0000210,0000210,0000210,0000210,0000213.746
15. Mai 20240,0000180,0000210,0000180,0000210,00002127.478
14. Mai 20240,0000190,0000190,0000180,0000180,0000182.240
13. Mai 20240,0000190,0000190,0000180,0000190,0000192.905
12. Mai 20240,0000190,0000190,0000190,0000190,0000194.795
11. Mai 20240,0000200,0000200,0000190,0000190,00001912.583
10. Mai 20240,0000210,0000210,0000200,0000200,00002010.375
09. Mai 20240,0000210,0000210,0000190,0000210,0000219.687
08. Mai 20240,0000230,0000240,0000210,0000210,00002117.191
07. Mai 20240,0000210,0000240,0000210,0000230,00002325.468
06. Mai 20240,0000230,0000290,0000210,0000210,00002169.147
05. Mai 20240,0000230,0000230,0000230,0000230,0000235.079
04. Mai 20240,0000230,0000240,0000230,0000230,0000237.814
03. Mai 20240,0000230,0000230,0000220,0000230,0000237.861
02. Mai 20240,0000200,0000230,0000200,0000230,00002334.294
01. Mai 20240,0000190,0000200,0000190,0000200,00002010.551
30. Apr. 20240,0000210,0000210,0000180,0000190,00001910.717
29. Apr. 20240,0000240,0000240,0000210,0000210,00002133.923
28. Apr. 20240,0000230,0000250,0000220,0000240,00002429.627
27. Apr. 20240,0000200,0000260,0000180,0000230,000023304.967
26. Apr. 20240,0000200,0000200,0000200,0000200,00002010.407
25. Apr. 20240,0000210,0000210,0000200,0000200,00002021.305
24. Apr. 20240,0000250,0000250,0000210,0000210,00002133.260
23. Apr. 20240,0000240,0000250,0000230,0000250,00002523.367
22. Apr. 20240,0000240,0000270,0000240,0000240,00002471.476
21. Apr. 20240,0000260,0000260,0000240,0000240,00002444.753
20. Apr. 20240,0000240,0000260,0000240,0000260,00002656.218
19. Apr. 20240,0000250,0000250,0000230,0000240,00002418.336
18. Apr. 20240,0000230,0000250,0000220,0000250,00002542.831
17. Apr. 20240,0000220,0000230,0000210,0000230,00002356.984
16. Apr. 20240,0000250,0000250,0000210,0000220,00002258.483
15. Apr. 20240,0000270,0000270,0000250,0000250,00002526.133
14. Apr. 20240,0000250,0000270,0000250,0000270,00002723.342
13. Apr. 20240,0000250,0000280,0000240,0000250,00002555.412
12. Apr. 20240,0000290,0000320,0000240,0000250,00002594.663
11. Apr. 20240,0000480,0000480,0000250,0000290,000029516.427
10. Apr. 20240,0000490,0000490,0000450,0000480,00004861.732
09. Apr. 20240,0000510,0000510,0000480,0000490,0000498.246
08. Apr. 20240,0000500,0000530,0000490,0000510,00005160.512
07. Apr. 20240,0000390,0000510,0000390,0000500,00005095.031
06. Apr. 20240,0000400,0000410,0000390,0000390,00003936.654
05. Apr. 20240,0000430,0000450,0000400,0000400,00004063.119
04. Apr. 20240,0000550,0000550,0000430,0000430,000043179.659
03. Apr. 20240,0000500,0000570,0000470,0000550,000055212.339
02. Apr. 20240,0000530,0000550,0000480,0000500,00005088.000
01. Apr. 20240,0000540,0000540,0000500,0000530,000053113.080
31. März 20240,0000610,0000610,0000530,0000540,000054120.021
30. März 20240,0000590,0000660,0000590,0000610,000061176.699
29. März 20240,0000620,0000640,0000580,0000590,000059121.752
28. März 20240,0000740,0000740,0000580,0000620,00006269.387
27. März 20240,0000780,0000860,0000740,0000740,00007487.707
26. März 20240,0000710,0000830,0000680,0000780,000078157.028
25. März 20240,0000460,0000710,0000460,0000710,000071165.649
24. März 20240,0000430,0000470,0000400,0000460,00004680.636
23. März 20240,0000490,0000520,0000420,0000430,000043209.126
22. März 20240,0000540,0000540,0000420,0000490,000049235.985
21. März 20240,0000560,0000570,0000500,0000540,000054117.008
20. März 20240,0000480,0000600,0000470,0000560,000056162.228
19. März 20240,0000540,0000610,0000470,0000480,000048208.953
18. März 20240,0000680,0000710,0000510,0000540,000054184.403
17. März 20240,0000560,0000670,0000540,0000670,00006751.634
16. März 20240,0000660,0000710,0000560,0000560,000056173.515
15. März 20240,0000840,0000870,0000640,0000660,000066209.374
14. März 20240,0000740,0000880,0000710,0000840,000084209.863
13. März 20240,0000680,0000750,0000680,0000740,00007466.189
12. März 20240,0000720,0000790,0000670,0000680,000068156.950
11. März 20240,0000640,0000730,0000610,0000720,000072174.417
10. März 20240,0000620,0000660,0000570,0000640,000064138.657
09. März 20240,0000600,0000680,0000600,0000620,00006279.944
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...