USD.AI (CHIP) Kursverlauf

Tägliche Eröffnung, Hoch, Tief, Schluss und Volumen (UTC), von der Börse mit dem meisten CHIP-Volumen. Angezeigt werden die letzten 365 Tage.

Monatsrenditen CHIP

Jahr	Jan.	Feb.	Mär	Apr.	Mai	Juni	Juli	Aug.	Sept.	Okt	Nov.	Dez	Ganzes Jahr
2026	—	—	—	—	-39%	-21%	-17%	+53%	+11%	-1,9%	-22%	—	-48%

Änderung vom Eröffnungskurs des ersten bis zum Schlusskurs des letzten Tags jedes Monats (UTC); der laufende Monat bis heute (gestrichelter Rahmen). „Gesamtjahr“ verzinst die Monate mit Daten. Vergangene Performance garantiert keine künftigen Ergebnisse.

Vollständigen Verlauf herunterladen (CSV, öffnet in Excel)

Datum	Öffnen	Hoch	Tief	Schließen	Volumen	Marktkapitalisierung	Änderung
08.11.2026	$0,03514	$0,03521	$0,03290	$0,03310	$586,02K	$66,20M	-5.81%
07.11.2026	$0,03770	$0,03891	$0,03456	$0,03513	$1,19M	$70,26M	-6.82%
06.11.2026	$0,03678	$0,03879	$0,03635	$0,03772	$1,28M	$75,44M	+2.56%
05.11.2026	$0,04342	$0,04428	$0,03605	$0,03679	$2,64M	$73,58M	-15.27%
04.11.2026	$0,04093	$0,04429	$0,03844	$0,04344	$2,48M	$86,88M	+6.13%
03.11.2026	$0,03956	$0,04319	$0,03869	$0,04084	$1,38M	$81,68M	+3.24%
02.11.2026	$0,04342	$0,04373	$0,03862	$0,03958	$1,41M	$79,16M	-8.84%
01.11.2026	$0,04239	$0,04461	$0,04176	$0,04343	$979,12K	$86,86M	+2.45%
31.10.2026	$0,04441	$0,04459	$0,04220	$0,04242	$663,08K	$84,84M	-4.48%
30.10.2026	$0,04318	$0,04507	$0,04062	$0,04441	$2,56M	$88,82M	+2.85%
29.10.2026	$0,04914	$0,05278	$0,04214	$0,04318	$2,35M	$86,36M	-12.13%
28.10.2026	$0,05413	$0,05764	$0,04777	$0,04920	$6,78M	$98,40M	-9.11%
27.10.2026	$0,05107	$0,05520	$0,04984	$0,05417	$6,63M	$108,34M	+6.07%
26.10.2026	$0,04396	$0,05725	$0,04258	$0,05108	$12,96M	$102,16M	+16.20%
25.10.2026	$0,04567	$0,04630	$0,04328	$0,04396	$2,24M	$87,92M	-3.74%
24.10.2026	$0,04389	$0,04599	$0,04093	$0,04569	$2,04M	$91,38M	+4.10%
23.10.2026	$0,04439	$0,04645	$0,04196	$0,04388	$2,94M	$87,76M	-1.15%
22.10.2026	$0,04784	$0,05014	$0,04274	$0,04440	$3,43M	$88,80M	-7.19%
21.10.2026	$0,04464	$0,05098	$0,04360	$0,04784	$5,04M	$95,68M	+7.17%
20.10.2026	$0,04222	$0,04748	$0,04111	$0,04463	$5,52M	$89,26M	+5.71%
19.10.2026	$0,04081	$0,04332	$0,04041	$0,04222	$2,73M	$84,44M	+3.46%
18.10.2026	$0,04318	$0,04393	$0,03883	$0,04084	$1,68M	$81,68M	-5.42%
17.10.2026	$0,04630	$0,04693	$0,04179	$0,04320	$1,43M	$86,40M	-6.70%
16.10.2026	$0,04764	$0,05219	$0,04488	$0,04628	$5,29M	$92,56M	-2.85%
15.10.2026	$0,05104	$0,05134	$0,04242	$0,04763	$8,00M	$95,26M	-6.68%
14.10.2026	$0,05731	$0,05897	$0,05070	$0,05102	$4,64M	$102,04M	-10.98%
13.10.2026	$0,05807	$0,06108	$0,05554	$0,05732	$3,27M	$114,64M	-1.29%
12.10.2026	$0,06844	$0,06982	$0,05743	$0,05807	$6,79M	$116,14M	-15.15%
11.10.2026	$0,06785	$0,07178	$0,06127	$0,06848	$17,06M	$136,96M	+0.93%
10.10.2026	$0,05194	$0,07036	$0,05154	$0,06784	$15,46M	$135,68M	+30.61%
09.10.2026	$0,04840	$0,05224	$0,04715	$0,05194	$2,87M	$103,88M	+7.31%
08.10.2026	$0,05099	$0,05591	$0,04597	$0,04840	$6,23M	$96,80M	-5.08%
07.10.2026	$0,05348	$0,05396	$0,04810	$0,05100	$3,55M	$102,00M	-4.64%
06.10.2026	$0,05238	$0,05552	$0,05065	$0,05349	$7,02M	$106,98M	+2.12%
05.10.2026	$0,04880	$0,05272	$0,04787	$0,05242	$3,56M	$104,84M	+7.42%
04.10.2026	$0,04409	$0,05005	$0,04377	$0,04880	$3,47M	$97,60M	+10.68%
03.10.2026	$0,04414	$0,04457	$0,04280	$0,04411	$763,62K	$88,22M	-0.07%
02.10.2026	$0,04263	$0,04583	$0,04237	$0,04413	$3,05M	$88,26M	+3.52%
01.10.2026	$0,04324	$0,04428	$0,04112	$0,04262	$2,32M	—	-1.43%
30.09.2026	$0,04405	$0,04660	$0,04254	$0,04326	$3,14M	—	-1.79%
29.09.2026	$0,04391	$0,04602	$0,04200	$0,04401	$1,93M	—	+0.23%
28.09.2026	$0,04660	$0,04729	$0,04279	$0,04396	$2,75M	—	-5.67%
27.09.2026	$0,04866	$0,04989	$0,04594	$0,04656	$2,79M	—	-4.32%
26.09.2026	$0,05042	$0,05225	$0,04731	$0,04867	$3,40M	—	-3.47%
25.09.2026	$0,04781	$0,05095	$0,04550	$0,05043	$5,21M	—	+5.48%
24.09.2026	$0,04204	$0,05040	$0,04078	$0,04780	$5,07M	—	+13.70%
23.09.2026	$0,04694	$0,04736	$0,04122	$0,04204	$3,09M	—	-10.44%
22.09.2026	$0,04649	$0,04863	$0,04478	$0,04696	$4,36M	—	+1.01%
21.09.2026	$0,04280	$0,05071	$0,04186	$0,04651	$5,73M	—	+8.67%
20.09.2026	$0,04387	$0,04444	$0,04044	$0,04281	$2,27M	—	-2.42%
19.09.2026	$0,04489	$0,04763	$0,04242	$0,04385	$3,79M	—	-2.32%
18.09.2026	$0,03765	$0,04670	$0,03763	$0,04489	$7,44M	—	+19.23%
17.09.2026	$0,03659	$0,04002	$0,03596	$0,03765	$3,38M	—	+2.90%
16.09.2026	$0,03698	$0,03861	$0,03507	$0,03657	$2,43M	—	-1.11%
15.09.2026	$0,04182	$0,04254	$0,03631	$0,03697	$3,66M	—	-11.60%
14.09.2026	$0,04112	$0,04416	$0,04068	$0,04183	$2,67M	—	+1.73%
13.09.2026	$0,04795	$0,04834	$0,04092	$0,04114	$1,85M	—	-14.20%
12.09.2026	$0,04691	$0,05132	$0,04691	$0,04797	$1,79M	—	+2.26%
11.09.2026	$0,04600	$0,05004	$0,04454	$0,04691	$4,21M	—	+1.98%
10.09.2026	$0,05139	$0,05157	$0,04557	$0,04601	$3,99M	—	-10.47%
09.09.2026	$0,05339	$0,06111	$0,04821	$0,05138	$7,44M	—	-3.76%
08.09.2026	$0,05383	$0,05628	$0,05031	$0,05338	$3,63M	—	-0.84%
07.09.2026	$0,05890	$0,05963	$0,05076	$0,05383	$5,62M	—	-8.61%
06.09.2026	$0,05915	$0,06163	$0,05611	$0,05889	$5,71M	—	-0.44%
05.09.2026	$0,05483	$0,06030	$0,05432	$0,05918	$7,09M	—	+7.93%
04.09.2026	$0,05597	$0,06249	$0,05139	$0,05484	$17,81M	—	-2.02%
03.09.2026	$0,04266	$0,05803	$0,04136	$0,05596	$20,20M	—	+31.18%
02.09.2026	$0,04433	$0,04677	$0,04017	$0,04265	$8,13M	—	-3.79%
01.09.2026	$0,03884	$0,04600	$0,03802	$0,04433	$8,23M	—	+14.13%
31.08.2026	$0,03843	$0,04202	$0,03787	$0,03885	$2,95M	—	+1.09%
30.08.2026	$0,04007	$0,04274	$0,03736	$0,03843	$4,07M	—	-4.09%
29.08.2026	$0,04178	$0,04442	$0,03920	$0,04007	$8,27M	—	-4.09%
28.08.2026	$0,03894	$0,04900	$0,03720	$0,04179	$16,57M	—	+7.32%
27.08.2026	$0,03551	$0,04381	$0,03511	$0,03895	$10,05M	—	+9.69%
26.08.2026	$0,03200	$0,03589	$0,03144	$0,03549	$3,14M	—	+10.91%
25.08.2026	$0,03232	$0,03470	$0,03083	$0,03200	$2,81M	—	-0.99%
24.08.2026	$0,03272	$0,03429	$0,03134	$0,03233	$3,42M	—	-1.19%
23.08.2026	$0,03020	$0,03355	$0,02935	$0,03272	$4,72M	—	+8.34%
22.08.2026	$0,03248	$0,03400	$0,02741	$0,03020	$3,61M	—	-7.02%
21.08.2026	$0,03077	$0,03473	$0,03077	$0,03249	$4,72M	—	+5.59%
20.08.2026	$0,02827	$0,03169	$0,02758	$0,03075	$4,23M	—	+8.77%
19.08.2026	$0,02629	$0,02891	$0,02536	$0,02827	$2,35M	—	+7.53%
18.08.2026	$0,02773	$0,02951	$0,02593	$0,02628	$2,77M	—	-5.23%
17.08.2026	$0,02793	$0,03291	$0,02712	$0,02773	$8,83M	—	-0.72%
16.08.2026	$0,02756	$0,03200	$0,02627	$0,02794	$18,57M	—	+1.38%
15.08.2026	$0,02312	$0,02800	$0,02296	$0,02756	$5,68M	—	+19.20%
14.08.2026	$0,02298	$0,02440	$0,02160	$0,02312	$2,01M	—	+0.61%
13.08.2026	$0,02326	$0,02351	$0,02251	$0,02298	$631,09K	—	-1.20%
12.08.2026	$0,02229	$0,02421	$0,02205	$0,02328	$1,62M	—	+4.44%
11.08.2026	$0,02281	$0,02332	$0,02190	$0,02230	$1,01M	—	-2.24%
10.08.2026	$0,02172	$0,02429	$0,02165	$0,02281	$2,65M	—	+5.02%
09.08.2026	$0,02462	$0,02462	$0,02153	$0,02171	$2,15M	—	-11.82%
08.08.2026	$0,02508	$0,02511	$0,02442	$0,02462	$750,37K	—	-1.83%
07.08.2026	$0,02603	$0,02630	$0,02463	$0,02507	$707,81K	—	-3.69%
06.08.2026	$0,02481	$0,02618	$0,02431	$0,02604	$677,45K	—	+4.96%
05.08.2026	$0,02525	$0,02546	$0,02460	$0,02480	$549,27K	—	-1.78%
04.08.2026	$0,02467	$0,02579	$0,02417	$0,02525	$759,10K	—	+2.35%
03.08.2026	$0,02517	$0,02549	$0,02424	$0,02466	$532,34K	—	-2.03%
02.08.2026	$0,02520	$0,02580	$0,02495	$0,02518	$347,87K	—	-0.08%
01.08.2026	$0,02538	$0,02582	$0,02464	$0,02520	$511,08K	—	-0.71%
31.07.2026	$0,02440	$0,02595	$0,02410	$0,02530	$1,03M	—	+3.69%
30.07.2026	$0,02474	$0,02517	$0,02411	$0,02441	$890,33K	—	-1.33%
29.07.2026	$0,02524	$0,02715	$0,02423	$0,02473	$1,56M	—	-2.02%
28.07.2026	$0,02613	$0,02626	$0,02505	$0,02523	$919,36K	—	-3.44%
27.07.2026	$0,02949	$0,02965	$0,02565	$0,02611	$1,50M	—	-11.46%
26.07.2026	$0,02892	$0,03002	$0,02887	$0,02949	$541,11K	—	+1.97%
25.07.2026	$0,02937	$0,02978	$0,02868	$0,02892	$635,79K	—	-1.53%
24.07.2026	$0,02927	$0,02995	$0,02878	$0,02936	$871,01K	—	+0.31%
23.07.2026	$0,03086	$0,03101	$0,02878	$0,02926	$1,16M	—	-5.18%
22.07.2026	$0,03050	$0,03143	$0,03006	$0,03086	$1,22M	—	+1.18%
21.07.2026	$0,03006	$0,03057	$0,02951	$0,03052	$729,42K	—	+1.53%
20.07.2026	$0,03011	$0,03040	$0,02893	$0,03006	$922,92K	—	-0.17%
19.07.2026	$0,03108	$0,03149	$0,02981	$0,03012	$798,99K	—	-3.09%
18.07.2026	$0,02982	$0,03207	$0,02977	$0,03109	$1,85M	—	+4.26%
17.07.2026	$0,03034	$0,03073	$0,02933	$0,02982	$975,21K	—	-1.71%
16.07.2026	$0,03118	$0,03171	$0,02994	$0,03031	$1,46M	—	-2.79%
15.07.2026	$0,03026	$0,03221	$0,03018	$0,03118	$1,93M	—	+3.04%
14.07.2026	$0,02999	$0,03065	$0,02888	$0,03025	$1,25M	—	+0.87%
13.07.2026	$0,03227	$0,03261	$0,02925	$0,02998	$1,69M	—	-7.10%
12.07.2026	$0,03197	$0,03355	$0,03191	$0,03227	$1,02M	—	+0.94%
11.07.2026	$0,03355	$0,03391	$0,03163	$0,03197	$1,08M	—	-4.71%
10.07.2026	$0,03305	$0,03434	$0,03289	$0,03355	$1,73M	—	+1.51%
09.07.2026	$0,03300	$0,03353	$0,03190	$0,03305	$1,75M	—	+0.15%
08.07.2026	$0,03442	$0,03695	$0,03147	$0,03303	$5,12M	—	-4.04%
07.07.2026	$0,03240	$0,03912	$0,03140	$0,03441	$11,02M	—	+6.20%
06.07.2026	$0,03136	$0,03378	$0,03003	$0,03239	$1,52M	—	+3.28%
05.07.2026	$0,03172	$0,03295	$0,03036	$0,03135	$1,64M	—	-1.17%
04.07.2026	$0,03117	$0,03370	$0,03070	$0,03173	$2,19M	—	+1.80%
03.07.2026	$0,03072	$0,03181	$0,03002	$0,03116	$1,35M	—	+1.43%
02.07.2026	$0,02987	$0,03107	$0,02959	$0,03074	$1,04M	—	+2.91%
01.07.2026	$0,03063	$0,03087	$0,02929	$0,02984	$1,08M	—	-2.58%
30.06.2026	$0,03248	$0,03267	$0,02996	$0,03063	$1,42M	—	-5.70%
29.06.2026	$0,02998	$0,03271	$0,02945	$0,03248	$1,95M	—	+8.34%
28.06.2026	$0,03037	$0,03290	$0,02929	$0,03002	$1,85M	—	-1.15%
27.06.2026	$0,02908	$0,03151	$0,02847	$0,03041	$1,56M	—	+4.57%
26.06.2026	$0,03002	$0,03042	$0,02784	$0,02907	$2,37M	—	-3.16%
25.06.2026	$0,03102	$0,03202	$0,02752	$0,03001	$2,31M	—	-3.26%
24.06.2026	$0,03299	$0,03335	$0,02876	$0,03103	$2,63M	—	-5.94%
23.06.2026	$0,03404	$0,03531	$0,03178	$0,03299	$2,15M	—	-3.08%
22.06.2026	$0,03409	$0,03690	$0,03365	$0,03404	$3,14M	—	-0.15%
21.06.2026	$0,03520	$0,03881	$0,03368	$0,03411	$7,13M	—	-3.10%
20.06.2026	$0,03426	$0,03637	$0,03215	$0,03523	$4,19M	—	+2.83%
19.06.2026	$0,03641	$0,03937	$0,03342	$0,03424	$5,25M	—	-5.96%
18.06.2026	$0,03412	$0,03788	$0,03382	$0,03641	$4,66M	—	+6.71%
17.06.2026	$0,03579	$0,03707	$0,03317	$0,03411	$4,21M	—	-4.69%
16.06.2026	$0,03671	$0,03831	$0,03511	$0,03578	$9,33M	—	-2.53%
15.06.2026	$0,03709	$0,04438	$0,03634	$0,03672	$21,00M	—	-1.00%
14.06.2026	$0,03373	$0,03775	$0,03276	$0,03710	$10,57M	—	+9.99%
13.06.2026	$0,03070	$0,03471	$0,03060	$0,03373	$4,85M	—	+9.87%
12.06.2026	$0,03197	$0,03354	$0,03035	$0,03071	$2,56M	—	-3.94%
11.06.2026	$0,03045	$0,03256	$0,03044	$0,03196	$5,56M	—	+4.96%
10.06.2026	$0,03726	$0,03767	$0,03030	$0,03044	$6,95M	—	-18.30%
09.06.2026	$0,03331	$0,03874	$0,03120	$0,03725	$12,27M	—	+11.83%
08.06.2026	$0,03128	$0,03500	$0,03010	$0,03332	$3,26M	—	+6.52%
07.06.2026	$0,03051	$0,03219	$0,02965	$0,03129	$2,60M	—	+2.56%
06.06.2026	$0,03183	$0,03239	$0,02907	$0,03051	$3,10M	—	-4.15%
05.06.2026	$0,03540	$0,03650	$0,03048	$0,03183	$4,16M	—	-10.08%
04.06.2026	$0,03809	$0,03863	$0,03317	$0,03541	$4,83M	—	-7.04%
03.06.2026	$0,04019	$0,04211	$0,03751	$0,03810	$6,50M	—	-5.20%
02.06.2026	$0,03918	$0,04563	$0,03829	$0,04016	$17,34M	—	+2.50%
01.06.2026	$0,03880	$0,03963	$0,03649	$0,03917	$3,79M	—	+0.95%
31.05.2026	$0,03891	$0,04104	$0,03751	$0,03879	$3,69M	—	-0.31%
30.05.2026	$0,03929	$0,03990	$0,03809	$0,03892	$1,96M	—	-0.94%
29.05.2026	$0,03977	$0,04097	$0,03798	$0,03931	$3,35M	—	-1.16%
28.05.2026	$0,04151	$0,04252	$0,03887	$0,03977	$4,32M	—	-4.19%
27.05.2026	$0,04249	$0,04464	$0,04110	$0,04151	$3,98M	—	-2.31%
26.05.2026	$0,04600	$0,04603	$0,04221	$0,04249	$5,86M	—	-7.63%
25.05.2026	$0,04839	$0,05062	$0,04569	$0,04602	$6,37M	—	-4.90%
24.05.2026	$0,04804	$0,05122	$0,04703	$0,04839	$4,34M	—	+0.73%
23.05.2026	$0,04708	$0,04927	$0,04528	$0,04802	$5,04M	—	+2.00%
22.05.2026	$0,04807	$0,04986	$0,04664	$0,04709	$5,03M	—	-2.04%
21.05.2026	$0,05022	$0,05190	$0,04776	$0,04806	$4,81M	—	-4.30%
20.05.2026	$0,04697	$0,05497	$0,04666	$0,05022	$11,03M	—	+6.92%
19.05.2026	$0,05073	$0,05086	$0,04616	$0,04697	$4,89M	—	-7.41%
18.05.2026	$0,05169	$0,05255	$0,04870	$0,05072	$6,11M	—	-1.88%
17.05.2026	$0,05447	$0,05514	$0,05040	$0,05172	$6,32M	—	-5.05%
16.05.2026	$0,05722	$0,05935	$0,05281	$0,05448	$7,27M	—	-4.79%
15.05.2026	$0,06070	$0,06157	$0,05684	$0,05721	$11,27M	—	-5.75%
14.05.2026	$0,05875	$0,06180	$0,05668	$0,06070	$12,90M	—	+3.32%
13.05.2026	$0,06482	$0,06967	$0,05786	$0,05876	$1,10B	—	-9.35%
12.05.2026	$0,06112	$0,06814	$0,05981	$0,06482	$389,02M	—	+6.05%
11.05.2026	$0,06386	$0,06530	$0,05967	$0,06113	$211,36M	—	-4.27%
10.05.2026	$0,06583	$0,06752	$0,06142	$0,06386	$217,57M	—	-2.99%
09.05.2026	$0,07247	$0,07261	$0,06519	$0,06582	$182,48M	—	-9.18%
08.05.2026	$0,05647	$0,07584	$0,05583	$0,07246	$149,23M	—	+28.32%
07.05.2026	$0,05489	$0,05815	$0,05175	$0,05647	$41,38M	—	+2.88%
06.05.2026	$0,05680	$0,05681	$0,05337	$0,05488	$32,26M	—	-3.38%
05.05.2026	$0,06002	$0,06094	$0,05651	$0,05680	$28,58M	—	-5.36%
04.05.2026	$0,05953	$0,06145	$0,05784	$0,06002	$70,16M	—	+0.82%
03.05.2026	$0,06134	$0,06186	$0,05768	$0,05953	$66,83M	—	-2.95%
02.05.2026	$0,06443	$0,06908	$0,06000	$0,06135	$49,44M	—	-4.78%
01.05.2026	$0,06371	$0,06515	$0,06144	$0,06444	$161,15M	—	+1.15%
30.04.2026	$0,06374	$0,06839	$0,06219	$0,06373	$300,57M	—	-0.02%
29.04.2026	$0,06895	$0,07013	$0,06165	$0,06374	$244,74M	—	-7.56%
28.04.2026	$0,07472	$0,07953	$0,06848	$0,06894	$211,09M	—	-7.74%
27.04.2026	$0,07295	$0,08637	$0,07057	$0,07472	$298,72M	—	+2.43%
26.04.2026	$0,07304	$0,07994	$0,06590	$0,07296	$167,97M	—	-0.11%
25.04.2026	$0,08476	$0,08626	$0,06874	$0,07304	$50,13M	—	-13.83%
24.04.2026	$0,1038	$0,1059	$0,08301	$0,08477	$77,38M	—	-18.36%
23.04.2026	$0,1128	$0,1407	$0,08971	$0,1038	$246,38M	—	-7.98%
22.04.2026	$0,06134	$0,1218	$0,05456	$0,1128	$348,18M	—	+83.96%
21.04.2026	$0,01200	$0,06899	$0,01200	$0,06132	$40,99M	—	+411.00%

Marktkapitalisierung = Schlusskurs × Umlaufmenge des Tages; die Seite erfasst die Umlaufmenge seit 02.10.2026, frühere Tage bleiben leer.

USD.AI (CHIP) Kursverlauf

Monatsrenditen CHIP

Einstellungen

Coin

Markt

Derivate

DeFi & DEX

Börsen

Tools

News