Werbung
GPU Historische Kurse
/
Historische Daten Node AI
Elon Musk kündigt neue XChat-Funktion mit Verschlüsselung im „Bitcoin-Stil“ an
Ross Ulbricht erhält 31 Millionen Dollar in Bitcoin nach Begnadigung von Trump
Bitcoin steigt auf 105.000 $ – was bringt diese Woche?
Robert Kiyosaki: „Mit 0,01 Bitcoin kannst du Millionär werden – aber beeil dich“
JPMorgan-CEO: ‚Bitcoin hilft nicht im Krieg, wir brauchen Raketen‘
| Erster Preis | 2025 März ($0.4584) |
|---|---|
| Niedrigster Preis | 2025 April ($0.2592) |
| Höchstpreis | 2025 Mai ($0.5431) |
Historische Kurse für Node AI
Node AI Historischer Chart
GPU OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(GPU) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $0.3375 | $0.3530 | $0.3150 | $0.3187 | $569.9 T | 1,702,439 | $31.8 M |
| 05/31/2025 | $0.3122 | $0.3421 | $0.3017 | $0.3371 | $848.9 T | 2,677,424 | $30.1 M |
| 05/30/2025 | $0.3816 | $0.3846 | $0.3024 | $0.3161 | $749.2 T | 2,146,665 | $33.2 M |
| 05/29/2025 | $0.3792 | $0.3994 | $0.3677 | $0.3818 | $567.8 T | 1,484,670 | $36.4 M |
| 05/28/2025 | $0.3780 | $0.3981 | $0.3686 | $0.3789 | $552.5 T | 1,450,293 | $36.2 M |
| 05/27/2025 | $0.3797 | $0.4169 | $0.3688 | $0.3781 | $527.1 T | 1,356,985 | $36.9 M |
| 05/26/2025 | $0.3959 | $0.4039 | $0.3652 | $0.3792 | $529.9 T | 1,375,608 | $36.6 M |
| 05/25/2025 | $0.4196 | $0.4246 | $0.3930 | $0.3932 | $725.9 T | 1,784,554 | $38.7 M |
| 05/24/2025 | $0.4280 | $0.4526 | $0.4167 | $0.4221 | $420.9 T | 970,630 | $41.2 M |
| 05/23/2025 | $0.4886 | $0.5003 | $0.4293 | $0.4293 | $556.3 T | 1,190,057 | $44.4 M |
| 05/22/2025 | $0.4295 | $0.5179 | $0.4273 | $0.4924 | $746.8 T | 1,606,889 | $44.2 M |
| 05/21/2025 | $0.4122 | $0.4487 | $0.4122 | $0.4293 | $476.9 T | 1,119,651 | $40.5 M |
| 05/20/2025 | $0.4401 | $0.4451 | $0.3995 | $0.4127 | $795.6 T | 1,886,065 | $40.1 M |
| 05/19/2025 | $0.4466 | $0.4703 | $0.4252 | $0.4408 | $693 T | 1,575,390 | $41.8 M |
| 05/18/2025 | $0.4368 | $0.4691 | $0.4216 | $0.4467 | $765.5 T | 1,735,291 | $41.9 M |
| 05/17/2025 | $0.4600 | $0.4600 | $0.4289 | $0.4367 | $541.9 T | 1,221,317 | $42.2 M |
| 05/16/2025 | $0.4801 | $0.5073 | $0.4558 | $0.4589 | $571 T | 1,183,973 | $45.9 M |
| 05/15/2025 | $0.5206 | $0.5296 | $0.4628 | $0.4795 | $682 T | 1,378,425 | $47 M |
| 05/14/2025 | $0.5527 | $0.5589 | $0.4995 | $0.5178 | $832.2 T | 1,592,693 | $49.7 M |
| 05/13/2025 | $0.5069 | $0.5701 | $0.4507 | $0.5494 | $1.1 M | 2,194,085 | $47.9 M |
| 05/12/2025 | $0.5356 | $0.5825 | $0.4896 | $0.5070 | $875.4 T | 1,612,012 | $51.6 M |
| 05/11/2025 | $0.5052 | $0.5437 | $0.4585 | $0.5356 | $1.2 M | 2,459,366 | $47.8 M |
| 05/10/2025 | $0.4207 | $0.5063 | $0.4118 | $0.5026 | $1.1 M | 2,474,669 | $42.9 M |
| 05/09/2025 | $0.4109 | $0.4249 | $0.3806 | $0.4205 | $1 M | 2,496,165 | $38.7 M |
| 05/08/2025 | $0.3179 | $0.4237 | $0.3165 | $0.4166 | $1.1 M | 3,164,876 | $33.7 M |
| 05/07/2025 | $0.3127 | $0.3284 | $0.3020 | $0.3184 | $737.2 T | 2,314,269 | $30.3 M |
| 05/06/2025 | $0.3114 | $0.3208 | $0.2964 | $0.3139 | $726.3 T | 2,364,670 | $29.2 M |
| 05/05/2025 | $0.3300 | $0.3322 | $0.3104 | $0.3132 | $651.9 T | 2,010,171 | $30.8 M |
| 05/04/2025 | $0.3430 | $0.3446 | $0.3287 | $0.3300 | $35.6 T | 104,867 | $32.3 M |
| 05/03/2025 | $0.3452 | $0.3509 | $0.3393 | $0.3430 | $30.2 T | 87,648 | $32.7 M |
| 05/02/2025 | $0.3428 | $0.3621 | $0.3427 | $0.3452 | $40.8 T | 115,883 | $33.5 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | SLERF (SLERF) Historische Kurse | $37,133,645 | $4,020,015 | 500 M | -17.36% | 0.72% | ||
 | FUNToken (FUN) Historische Kurse | $36,163,470 | $3,991,310 | 10.8 B | -20.85% | 2.07% | ||
 | Ankr Network (ANKR) Historische Kurse | $35,893,975 | $8,373,687 | 2.2 B | -10.82% | 0.37% | ||
 | PolySwarm (NCT) Historische Kurse | $35,818,158 | $714,611 | 1.9 B | -13.01% | -1.64% | ||
 | Wen (WEN) Historische Kurse | $35,235,426 | $4,258,316 | 727.7 B | -15.93% | 22.10% | ||
 | Bifrost (BFC) Historische Kurse | $44,020,091 | $975,489 | 1.4 B | 3.60% | -0.51% | ||
 | MESSIER (M87) Historische Kurse | $32,220,979 | $1,517,453 | 884.8 B | -28.82% | -1.78% | ||
 | Vine Coin (VINE) Historische Kurse | $38,010,673 | $26,813,124 | 1000 M | -16.03% | 2.06% | ||
 | Ethernity Chain (ERN) Historische Kurse | $31,666,263 | $289,285 | 23.6 M | -30.57% | -3.03% |