Rank #
123 Personen gefällt das
ngot  (NGOT)
ngot (NGOT)
123 Personen gefällt das
Infos zeigen
Infos verbergen

ngot SAR (Historische Daten)

Datum Marktkapitalisierung Volumen Offen Geschlossen
2021-05-06 944.659 SR 52.762 SR 0,00063195 SR N/A
2021-05-05 920.626 SR 7.826.658 SR 0,00061216 SR 0,00063195 SR
2021-05-04 965.865 SR 22.185.643 SR 0,00064387 SR 0,00061216 SR
2021-05-03 830.558 SR 19.686.903 SR 0,00055365 SR 0,00064387 SR
2021-05-02 829.486 SR 19.758.624 SR 0,00055256 SR 0,00055365 SR
2021-05-01 777.279 SR 18.613.027 SR 0,00051989 SR 0,00055256 SR
2021-04-30 775.899 SR 18.561.657 SR 0,00051740 SR 0,00051989 SR
2021-04-29 770.569 SR 18.407.907 SR 0,00051449 SR 0,00051740 SR
2021-04-28 745.766 SR 18.433.639 SR 0,00049692 SR 0,00051449 SR
2021-04-27 709.118 SR 17.137.638 SR 0,00047303 SR 0,00049692 SR
2021-04-26 648.067 SR 16.115.754 SR 0,00043200 SR 0,00047303 SR
2021-04-25 629.489 SR 15.139.154 SR 0,00041576 SR 0,00043200 SR
2021-04-24 663.113 SR 16.800.525 SR 0,00044220 SR 0,00041576 SR
2021-04-23 685.127 SR 16.121.439 SR 0,00045441 SR 0,00044220 SR
2021-04-22 667.008 SR 16.293.003 SR 0,00044521 SR 0,00045441 SR
2021-04-21 654.767 SR 15.949.691 SR 0,00043617 SR 0,00044521 SR
2021-04-20 612.534 SR 14.552.919 SR 0,00040836 SR 0,00043617 SR
2021-04-19 632.064 SR 15.233.741 SR 0,00042017 SR 0,00040836 SR
2021-04-18 660.145 SR 16.283.544 SR 0,00043630 SR 0,00042017 SR
2021-04-17 682.855 SR 17.366.354 SR 0,00045624 SR 0,00043630 SR
2021-04-16 705.731 SR 17.170.505 SR 0,00047149 SR 0,00045624 SR
2021-04-15 683.866 SR 15.968.294 SR 0,00045525 SR 0,00047149 SR
2021-04-14 645.763 SR 15.397.223 SR 0,00043142 SR 0,00045525 SR
2021-04-13 603.281 SR 14.479.401 SR 0,00040200 SR 0,00043142 SR
2021-04-12 602.976 SR 15.305.581 SR 0,00040305 SR 0,00040200 SR
2021-04-11 599.358 SR 14.189.448 SR 0,00040067 SR 0,00040305 SR
2021-04-10 581.874 SR 14.463.694 SR 0,00038805 SR 0,00040067 SR
2021-04-09 701.373 SR 14.440.823 SR 0,00046795 SR 0,00038805 SR
2021-04-08 672.523 SR 13.195.110 SR 0,00044715 SR 0,00046795 SR
2021-04-07 715.035 SR 14.703.180 SR 0,00047592 SR 0,00044715 SR
2021-04-06 707.049 SR 14.664.654 SR 0,00047177 SR 0,00047592 SR
2021-04-05 701.942 SR 14.170.079 SR 0,00046783 SR 0,00047177 SR
2021-04-04 684.596 SR 14.673.672 SR 0,00045392 SR 0,00046783 SR
2021-04-03 721.443 SR 14.683.099 SR 0,00048030 SR 0,00045392 SR
2021-04-02 555.514 SR 13.587.054 SR 0,00044379 SR 0,00048030 SR
2021-04-01 647.257 SR 13.149.006 SR 0,00043080 SR 0,00044379 SR
2021-03-31 621.118 SR 12.546.659 SR 0,00041400 SR 0,00043080 SR
2021-03-30 613.603 SR 7.959.028 SR 0,00040936 SR 0,00041400 SR
2021-03-29 1.612.065 SR 12.388.551 SR 0,00094847 SR 0,00040936 SR
2021-03-28 1.547.968 SR 12.195.198 SR 0,00096592 SR 0,00094847 SR
2021-03-27 1.621.620 SR 11.623.086 SR 0,00088940 SR 0,00096592 SR
2021-03-26 1.522.724 SR 11.257.558 SR 0,00089613 SR 0,00088940 SR
2021-03-25 1.706.866 SR 11.655.613 SR 0,00089489 SR 0,00089613 SR
2021-03-24 1.597.979 SR 11.821.242 SR 0,00094174 SR 0,00089489 SR
2021-03-23 1.811.870 SR 10.783.792 SR 0,00088731 SR 0,00094174 SR
2021-03-22 1.412.145 SR 13.450.914 SR 0,00107646 SR 0,00088731 SR
2021-03-21 1.842.886 SR 15.190.246 SR 0,00115933 SR 0,00107646 SR
2021-03-20 1.638.512 SR 14.616.957 SR 0,00115952 SR 0,00115933 SR
2021-03-19 1.612.961 SR 15.508.925 SR 0,00120495 SR 0,00115952 SR
2021-03-18 1.744.549 SR 12.415.560 SR 0,00095777 SR 0,00120495 SR
2021-03-17 1.517.923 SR 15.479.874 SR 0,00114595 SR 0,00095777 SR
2021-03-16 1.629.344 SR 13.357.030 SR 0,00094598 SR 0,00114595 SR
2021-03-15 1.490.177 SR 12.667.607 SR 0,00098420 SR 0,00094598 SR
2021-03-14 1.523.276 SR 15.784.068 SR 0,00115607 SR 0,00098420 SR
2021-03-13 1.296.280 SR 14.934.015 SR 0,00106537 SR 0,00115607 SR
2021-03-12 1.442.598 SR 15.395.900 SR 0,00116568 SR 0,00106537 SR
2021-03-11 1.728.454 SR 13.160.766 SR 0,00101573 SR 0,00116568 SR
2021-03-10 1.570.933 SR 14.313.441 SR 0,00104902 SR 0,00101573 SR
2021-03-09 1.652.452 SR 16.311.269 SR 0,00116771 SR 0,00104902 SR
2021-03-08 1.553.546 SR 13.783.619 SR 0,00103447 SR 0,00116771 SR
2021-03-07 1.780.811 SR 15.561.741 SR 0,00112266 SR 0,00103447 SR
2021-03-06 1.210.526 SR 12.816.891 SR 0,00098138 SR 0,00112266 SR
2021-03-05 1.126.296 SR 10.035.241 SR 0,00075086 SR 0,00098138 SR
2021-03-04 1.070.088 SR 13.466.133 SR 0,00100780 SR 0,00075086 SR
2021-03-03 1.430.746 SR 11.536.755 SR 0,00084034 SR 0,00100780 SR
2021-03-02 1.232.449 SR 11.517.709 SR 0,00082868 SR 0,00084034 SR
2021-03-01 1.366.009 SR 11.525.759 SR 0,00085010 SR 0,00082868 SR
2021-02-28 1.233.317 SR 10.844.000 SR 0,00082400 SR 0,00085010 SR
2021-02-27 1.305.405 SR 8.641.245 SR 0,00065187 SR 0,00082400 SR
2021-02-26 1.259.615 SR 11.294.289 SR 0,00083410 SR 0,00065187 SR
2021-02-25 1.462.619 SR 12.837.449 SR 0,00097484 SR 0,00083410 SR
2021-02-24 1.406.843 SR 11.634.731 SR 0,00087699 SR 0,00097484 SR
2021-02-23 1.600.968 SR 15.663.301 SR 0,00113672 SR 0,00087699 SR
2021-02-22 1.634.648 SR 13.391.744 SR 0,00102062 SR 0,00113672 SR
2021-02-21 1.711.933 SR 13.366.594 SR 0,00101135 SR 0,00102062 SR
2021-02-20 1.656.923 SR 12.665.821 SR 0,00110616 SR 0,00101135 SR
2021-02-19 3.159.178 SR 15.252.332 SR 0,00189086 SR 0,00110616 SR
2021-02-18 4.456.214 SR 17.758.589 SR 0,00283614 SR 0,00189086 SR
2021-02-17 3.812.170 SR 14.022.977 SR 0,00260803 SR 0,00283614 SR
2021-02-16 4.821.682 SR 14.451.372 SR 0,00332970 SR 0,00260803 SR
2021-02-15 4.985.059 SR 14.941.809 SR 0,00345269 SR 0,00332970 SR
2021-02-14 4.896.790 SR 16.388.898 SR 0,00359630 SR 0,00345269 SR
2021-02-13 4.544.186 SR 12.353.720 SR 0,00282901 SR 0,00359630 SR
2021-02-12 4.205.699 SR 14.131.246 SR 0,00307429 SR 0,00282901 SR
2021-02-11 5.309.285 SR 13.980.479 SR 0,00306937 SR 0,00307429 SR
2021-02-10 4.689.934 SR 13.022.231 SR 0,00292192 SR 0,00306937 SR
2021-02-09 5.195.519 SR 13.719.563 SR 0,00308657 SR 0,00292192 SR
2021-02-08 4.355.652 SR 12.654.812 SR 0,00278172 SR 0,00308657 SR
2021-02-07 4.256.056 SR 15.584.933 SR 0,00346859 SR 0,00278172 SR
2021-02-06 4.362.717 SR 13.083.013 SR 0,00308678 SR 0,00346859 SR
2021-02-05 3.706.316 SR 11.080.437 SR 0,00245540 SR 0,00308678 SR
2021-02-04 4.655.518 SR 13.689.511 SR 0,00318252 SR 0,00245540 SR
2021-02-03 3.773.732 SR 10.909.369 SR 0,00239590 SR 0,00318252 SR
2021-02-02 4.224.614 SR 11.212.125 SR 0,00256960 SR 0,00239590 SR
2021-02-01 3.100.997 SR 11.160.471 SR 0,00251490 SR 0,00256960 SR
2021-01-31 3.481.243 SR 9.684.419 SR 0,00216409 SR 0,00251490 SR
2021-01-30 3.649.191 SR 10.717.397 SR 0,00243743 SR 0,00216409 SR
2021-01-29 4.210.964 SR 11.778.054 SR 0,00263748 SR 0,00243743 SR
2021-01-28 3.636.416 SR 9.403.051 SR 0,00215733 SR 0,00263748 SR
2021-01-27 4.364.979 SR 9.859.991 SR 0,00229665 SR 0,00215733 SR
2021-01-26 4.248.118 SR 9.919.214 SR 0,00208680 SR 0,00229665 SR
2021-01-25 3.733.357 SR 11.325.154 SR 0,00244574 SR 0,00208680 SR
2021-01-24 3.947.464 SR 10.862.568 SR 0,00235202 SR 0,00244574 SR
2021-01-23 3.385.407 SR 11.945.544 SR 0,00274077 SR 0,00235202 SR
2021-01-22 3.083.466 SR 8.910.778 SR 0,00199191 SR 0,00274077 SR
2021-01-21 3.638.177 SR 10.679.829 SR 0,00242545 SR 0,00199191 SR
2021-01-20 3.258.124 SR 8.941.314 SR 0,00207768 SR 0,00242545 SR
2021-01-19 3.179.279 SR 11.245.503 SR 0,00254824 SR 0,00207768 SR
2021-01-18 4.068.292 SR 8.753.362 SR 0,00198543 SR 0,00254824 SR
2021-01-17 3.128.455 SR 10.071.080 SR 0,00222484 SR 0,00198543 SR
2021-01-16 3.427.566 SR 9.232.411 SR 0,00214768 SR 0,00222484 SR
2021-01-15 3.056.827 SR 8.626.360 SR 0,00192232 SR 0,00214768 SR
2021-01-14 2.658.835 SR 8.757.037 SR 0,00194877 SR 0,00192232 SR
2021-01-13 2.762.821 SR 8.305.532 SR 0,00188243 SR 0,00194877 SR
2021-01-12 2.905.343 SR 8.755.824 SR 0,00195786 SR 0,00188243 SR
2021-01-11 3.663.715 SR 10.375.063 SR 0,00228100 SR 0,00195786 SR
2021-01-10 3.196.643 SR 8.636.192 SR 0,00198294 SR 0,00228100 SR
2021-01-09 3.146.950 SR 9.734.753 SR 0,00215092 SR 0,00198294 SR
2021-01-08 3.629.835 SR 10.213.429 SR 0,00225046 SR 0,00215092 SR
2021-01-07 3.371.842 SR 8.122.173 SR 0,00189766 SR 0,00225046 SR
2021-01-06 3.647.335 SR 9.187.785 SR 0,00202952 SR 0,00189766 SR
2021-01-05 2.514.691 SR 7.836.571 SR 0,00176238 SR 0,00202952 SR
2021-01-04 2.827.747 SR 7.378.622 SR 0,00168889 SR 0,00176238 SR
2021-01-03 1.879.733 SR 6.609.775 SR 0,00148712 SR 0,00168889 SR
2021-01-02 2.093.661 SR 6.099.873 SR 0,00136758 SR 0,00148712 SR
2021-01-01 1.824.358 SR 5.205.042 SR 0,00121869 SR 0,00136758 SR
2020-12-31 2.289.844 SR 6.560.544 SR 0,00149842 SR 0,00121869 SR
2020-12-30 1.779.784 SR 5.287.359 SR 0,00118776 SR 0,00149842 SR
2020-12-29 1.900.723 SR 5.611.255 SR 0,00126688 SR 0,00118776 SR
2020-12-28 2.031.214 SR 4.965.133 SR 0,00115552 SR 0,00126688 SR
2020-12-27 1.859.073 SR 5.116.830 SR 0,00114597 SR 0,00115552 SR
2020-12-26 1.867.753 SR 5.007.381 SR 0,00110549 SR 0,00114597 SR
2020-12-25 1.550.629 SR 5.275.121 SR 0,00117415 SR 0,00110549 SR
2020-12-24 1.432.823 SR 4.194.764 SR 0,00090748 SR 0,00117415 SR
2020-12-23 1.780.826 SR 4.968.348 SR 0,00114391 SR 0,00090748 SR
2020-12-22 1.519.125 SR 5.195.122 SR 0,00114701 SR 0,00114391 SR
2020-12-21 1.578.583 SR 3.969.350 SR 0,00110325 SR 0,00114701 SR
2020-12-20 3.672.875 SR 5.535.175 SR 0,00230089 SR 0,00110325 SR
2020-12-19 3.257.495 SR 5.116.812 SR 0,00220714 SR 0,00230089 SR
2020-12-18 3.279.223 SR 5.406.274 SR 0,00234477 SR 0,00220714 SR
2020-12-17 3.428.392 SR 5.244.188 SR 0,00229880 SR 0,00234477 SR
2020-12-16 3.216.585 SR 4.997.409 SR 0,00205747 SR 0,00229880 SR
2020-12-15 2.997.304 SR 4.806.158 SR 0,00206373 SR 0,00205747 SR
2020-12-14 3.016.683 SR 4.873.567 SR 0,00203736 SR 0,00206373 SR
2020-12-13 2.747.374 SR 5.368.508 SR 0,00219584 SR 0,00203736 SR
2020-12-12 3.037.767 SR 4.211.283 SR 0,00179740 SR 0,00219584 SR
2020-12-11 3.154.706 SR 4.320.996 SR 0,00180770 SR 0,00179740 SR
2020-12-10 2.873.221 SR 4.731.324 SR 0,00198015 SR 0,00180770 SR
2020-12-09 3.128.796 SR 4.519.286 SR 0,00193258 SR 0,00198015 SR
2020-12-08 3.669.684 SR 5.271.995 SR 0,00219976 SR 0,00193258 SR
2020-12-07 2.614.051 SR 4.418.441 SR 0,00180434 SR 0,00219976 SR
2020-12-06 2.742.875 SR 5.034.757 SR 0,00214464 SR 0,00180434 SR
2020-12-05 2.995.977 SR 4.019.679 SR 0,00169302 SR 0,00214464 SR
2020-12-04 3.299.659 SR 6.081.660 SR 0,00256619 SR 0,00169302 SR
2020-12-03 2.825.528 SR 4.607.515 SR 0,00197386 SR 0,00256619 SR
2020-12-02 3.349.155 SR 4.360.089 SR 0,00189968 SR 0,00197386 SR
2020-12-01 3.238.004 SR 4.369.055 SR 0,00186377 SR 0,00189968 SR
2020-11-30 2.869.845 SR 4.806.383 SR 0,00204530 SR 0,00186377 SR
2020-11-29 2.652.912 SR 4.011.615 SR 0,00169376 SR 0,00204530 SR
2020-11-28 2.415.515 SR 3.909.102 SR 0,00165091 SR 0,00169376 SR
2020-11-27 2.838.007 SR 4.085.736 SR 0,00176912 SR 0,00165091 SR
2020-11-26 3.208.162 SR 4.359.325 SR 0,00188760 SR 0,00176912 SR
2020-11-25 3.013.883 SR 5.043.938 SR 0,00216780 SR 0,00188760 SR
2020-11-24 3.165.947 SR 4.622.185 SR 0,00194008 SR 0,00216780 SR
2020-11-23 3.234.634 SR 5.091.768 SR 0,00218361 SR 0,00194008 SR
2020-11-22 3.137.978 SR 5.052.068 SR 0,00217323 SR 0,00218361 SR
2020-11-21 2.524.056 SR 3.413.714 SR 0,00145131 SR 0,00217323 SR
2020-11-20 2.491.852 SR 4.451.927 SR 0,00183757 SR 0,00145131 SR
2020-11-19 2.316.037 SR 3.685.110 SR 0,00152832 SR 0,00183757 SR
2020-11-18 2.331.960 SR 4.132.821 SR 0,00170020 SR 0,00152832 SR
2020-11-17 1.975.324 SR 3.307.696 SR 0,00140034 SR 0,00170020 SR
2020-11-16 1.895.298 SR 3.023.491 SR 0,00126353 SR 0,00140034 SR
2020-11-15 2.653.624 SR 4.198.523 SR 0,00176678 SR 0,00126353 SR
2020-11-14 2.650.937 SR 3.750.622 SR 0,00159093 SR 0,00176678 SR
2020-11-13 2.472.464 SR 3.626.342 SR 0,00157638 SR 0,00159093 SR
2020-11-12 2.324.333 SR 3.601.177 SR 0,00154620 SR 0,00157638 SR
2020-11-11 2.208.505 SR 3.798.044 SR 0,00158571 SR 0,00154620 SR
2020-11-10 1.852.258 SR 3.552.225 SR 0,00151939 SR 0,00158571 SR
2020-11-09 2.256.250 SR 3.012.514 SR 0,00136433 SR 0,00151939 SR
2020-11-08 2.526.960 SR 3.735.907 SR 0,00156871 SR 0,00136433 SR
2020-11-07 2.252.394 SR 3.993.660 SR 0,00165769 SR 0,00156871 SR
2020-11-06 2.013.529 SR 2.984.066 SR 0,00127770 SR 0,00165769 SR
2020-11-05 2.183.225 SR 2.874.985 SR 0,00121944 SR 0,00127770 SR
2020-11-04 1.963.850 SR 2.713.107 SR 0,00116153 SR 0,00121944 SR
2020-11-03 1.924.769 SR 3.573.002 SR 0,00146560 SR 0,00116153 SR
2020-11-02 2.062.349 SR 3.443.362 SR 0,00139045 SR 0,00146560 SR
2020-11-01 2.103.382 SR 2.751.239 SR 0,00117198 SR 0,00139045 SR
2020-10-31 1.918.500 SR 2.534.854 SR 0,00106404 SR 0,00117198 SR
2020-10-30 2.263.397 SR 2.809.814 SR 0,00121679 SR 0,00106404 SR
2020-10-29 2.032.252 SR 2.966.866 SR 0,00128258 SR 0,00121679 SR
2020-10-28 2.124.946 SR 3.241.264 SR 0,00137053 SR 0,00128258 SR
2020-10-27 2.237.984 SR 3.374.837 SR 0,00144621 SR 0,00137053 SR
2020-10-26 2.240.439 SR 3.396.955 SR 0,00141544 SR 0,00144621 SR
2020-10-25 1.945.326 SR 3.667.432 SR 0,00157553 SR 0,00141544 SR
2020-10-24 1.862.232 SR 3.066.505 SR 0,00130380 SR 0,00157553 SR
2020-10-23 2.281.155 SR 3.018.834 SR 0,00125701 SR 0,00130380 SR
2020-10-22 2.046.990 SR 2.835.726 SR 0,00121987 SR 0,00125701 SR
2020-10-21 1.780.437 SR 2.970.888 SR 0,00124407 SR 0,00121987 SR
2020-10-20 1.856.399 SR 3.000.193 SR 0,00126564 SR 0,00124407 SR
2020-10-19 1.954.275 SR 3.343.481 SR 0,00141632 SR 0,00126564 SR
2020-10-18 1.491.998 SR 3.395.221 SR 0,00138317 SR 0,00141632 SR
2020-10-17 2.063.640 SR 2.889.325 SR 0,00124861 SR 0,00138317 SR
coingecko (thumbnail mini)
CoinGecko für iOS
coingecko (thumbnail mini)
CoinGecko für Android