CoinXview VermögenApp
DE
Coin: 1.243Börsen: 22Marktkapitalisierung: $2,45T −3,18%Vol. 24h: $24,87BDominanz: BTC 58,8% ETH 10,1%ETH-Gas: 0,13 gweiAngst & Gier: 29/100

Citrea (CTR) Kursverlauf

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

Monatsrenditen CTR

JahrJan.Feb.MärApr.MaiJuniJuliAug.Sept.OktNov.DezGanzes Jahr
2026—————-41%-33%+27%+34%+7,7%+2,6%—-26%

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)

DatumÖffnenHochTiefSchließenVolumenMarktkapitalisierungÄnderung
12.11.2026$0,01423$0,01467$0,01418 $0,01422$58,03K$21,34M-0.06%
11.11.2026$0,01440$0,01442$0,01401 $0,01422$163,85K$21,33M-1.27%
10.11.2026$0,01444$0,01483$0,01408 $0,01436$60,41K$21,54M-0.58%
09.11.2026$0,01436$0,01436$0,01425 $0,01432$5,03K—-0.22%
09.11.2026$0,01438$0,01480$0,01425 $0,01443$48,21K$21,64M+0.32%
08.11.2026$0,01442$0,01467$0,01412 $0,01436$83,39K—-0.48%
08.11.2026$0,01446$0,01463$0,01411 $0,01442$60,36K$21,63M-0.29%
07.11.2026$0,01445$0,01514$0,01412 $0,01445$7,34K—-0.06%
07.11.2026$0,01446$0,01527$0,01247 $0,01443$86,72K$21,64M-0.23%
06.11.2026$0,01420$0,01469$0,01409 $0,01447$189,67K$21,71M+1.90%
05.11.2026$0,01456$0,01494$0,01404 $0,01419$74,60K$21,28M-2.54%
04.11.2026$0,01433$0,01505$0,01415 $0,01454$94,47K$21,81M+1.47%
03.11.2026$0,01413$0,01476$0,01392 $0,01432$41,95K$21,48M+1.31%
02.11.2026$0,01384$0,01457$0,01381 $0,01416$79,96K$21,23M+2.30%
01.11.2026$0,01387$0,01448$0,01379 $0,01390$28,40K$20,85M+0.19%
31.10.2026$0,01401$0,01423$0,01376 $0,01381$55,96K$20,71M-1.43%
30.10.2026$0,01396$0,01452$0,01365 $0,01404$56,35K$21,06M+0.57%
29.10.2026$0,01466$0,01503$0,01398 $0,01402$60,25K$21,03M-4.39%
28.10.2026$0,01602$0,01681$0,01409 $0,01466$88,89K$21,99M-8.47%
27.10.2026$0,01658$0,01721$0,01583 $0,01605$411,30K$24,07M-3.23%
26.10.2026$0,01623$0,01805$0,01589 $0,01655$272,13K$24,82M+1.97%
25.10.2026$0,01730$0,01764$0,01627 $0,01634$167,68K$24,50M-5.56%
24.10.2026$0,01769$0,01850$0,01659 $0,01729$175,67K$25,93M-2.28%
23.10.2026$0,01652$0,01844$0,01538 $0,01768$389,98K$26,52M+7.02%
22.10.2026$0,01523$0,01781$0,01500 $0,01643$196,17K$24,64M+7.85%
21.10.2026$0,01783$0,01859$0,01496 $0,01527$963,47K$22,91M-14.36%
20.10.2026$0,01730$0,01830$0,01384 $0,01780$566,01K$26,71M+2.93%
19.10.2026$0,01338$0,01742$0,01324 $0,01739$1,11M$26,08M+29.92%
18.10.2026$0,01334$0,01342$0,01298 $0,01330$24,82K$19,95M-0.33%
17.10.2026$0,01388$0,01402$0,01312 $0,01331$132,71K$19,97M-4.13%
16.10.2026$0,01316$0,01425$0,01301 $0,01400$70,73K$21,00M+6.36%
15.10.2026$0,01380$0,01380$0,01246 $0,01310$63,62K$19,64M-5.07%
14.10.2026$0,01472$0,01472$0,01318 $0,01380$230,13K$20,70M-6.26%
13.10.2026$0,01374$0,01459$0,01320 $0,01459$217,39K$21,89M+6.19%
12.10.2026$0,01296$0,01478$0,01257 $0,01379$299,56K$20,69M+6.40%
11.10.2026$0,01285$0,01304$0,01260 $0,01296$32,80K$19,44M+0.88%
10.10.2026$0,01242$0,01297$0,01223 $0,01287$72,30K$19,30M+3.63%
09.10.2026$0,01273$0,01297$0,01222 $0,01255$26,04K$18,82M-1.41%
08.10.2026$0,01260$0,01348$0,01226 $0,01273$122,32K$19,09M+1.02%
07.10.2026$0,01273$0,01326$0,01249 $0,01258$57,12K$18,87M-1.17%
06.10.2026$0,01268$0,01312$0,01250 $0,01267$59,36K$19,01M-0.06%
05.10.2026$0,01299$0,01299$0,01254 $0,01267$73,00K$19,01M-2.41%
04.10.2026$0,01294$0,01319$0,01247 $0,01294$93,65K$19,41M+0.04%
03.10.2026$0,01193$0,01430$0,01193 $0,01294$199,11K$19,40M+8.39%
02.10.2026$0,01233$0,01245$0,01167 $0,01189$71,99K$17,84M-3.54%
01.10.2026$0,01282$0,01334$0,01226 $0,01230$84,98K—-4.11%
30.09.2026$0,01262$0,01315$0,01230 $0,01283$120,53K—+1.66%
29.09.2026$0,01202$0,01281$0,01195 $0,01262$65,68K—+4.96%
28.09.2026$0,01228$0,01229$0,01167 $0,01203$49,02K—-2.01%
27.09.2026$0,01248$0,01360$0,01198 $0,01220$250,26K—-2.22%
26.09.2026$0,01183$0,01293$0,01183 $0,01248$150,39K—+5.50%
25.09.2026$0,01227$0,01227$0,01174 $0,01186$39,87K—-3.32%
24.09.2026$0,01242$0,01253$0,01219 $0,01227$86,72K—-1.22%
23.09.2026$0,01225$0,01360$0,01165 $0,01244$399,73K—+1.52%
22.09.2026$0,01196$0,01251$0,01163 $0,01228$95,64K—+2.68%
21.09.2026$0,01137$0,01210$0,01121 $0,01199$60,23K—+5.48%
20.09.2026$0,01148$0,01151$0,01095 $0,01136$49,73K—-0.98%
19.09.2026$0,01178$0,01186$0,01141 $0,01150$99,55K—-2.41%
18.09.2026$0,01156$0,01195$0,01148 $0,01178$131,12K—+1.89%
17.09.2026$0,01157$0,01205$0,01084 $0,01154$162,32K—-0.20%
16.09.2026$0,01211$0,01214$0,01118 $0,01161$128,47K—-4.17%
15.09.2026$0,01097$0,01273$0,01071 $0,01214$756,88K—+10.67%
14.09.2026$0,01044$0,01104$0,01041 $0,01093$84,34K—+4.64%
13.09.2026$0,009990$0,01218$0,009648 $0,01042$552,97K—+4.28%
12.09.2026$0,009792$0,01011$0,009787 $0,009968$45,96K—+1.80%
11.09.2026$0,009247$0,01011$0,009224 $0,009790$74,10K—+5.87%
10.09.2026$0,01020$0,01022$0,009216 $0,009246$90,97K—-9.31%
09.09.2026$0,01018$0,01060$0,009833 $0,01027$162,93K—+0.90%
08.09.2026$0,01035$0,01042$0,01002 $0,01017$71,31K—-1.74%
07.09.2026$0,009449$0,01049$0,009260 $0,01032$143,55K—+9.24%
06.09.2026$0,009920$0,009960$0,009240 $0,009460$54,51K—-4.64%
05.09.2026$0,009861$0,01043$0,009732 $0,009880$125,30K—+0.19%
04.09.2026$0,01009$0,01018$0,009807 $0,009838$59,73K—-2.49%
03.09.2026$0,01004$0,01061$0,009930 $0,01008$99,74K—+0.44%
02.09.2026$0,009632$0,01025$0,009630 $0,01004$106,13K—+4.24%
01.09.2026$0,009556$0,01011$0,009507 $0,009650$111,88K—+0.98%
31.08.2026$0,009329$0,009671$0,009180 $0,009561$73,59K—+2.49%
30.08.2026$0,009610$0,009932$0,009256 $0,009320$72,66K—-3.02%
29.08.2026$0,009450$0,009890$0,009326 $0,009570$118,81K—+1.27%
28.08.2026$0,009230$0,01051$0,009128 $0,009440$228,42K—+2.28%
27.08.2026$0,009360$0,009420$0,009063 $0,009237$47,95K—-1.31%
26.08.2026$0,008590$0,009836$0,008590 $0,009346$219,99K—+8.80%
25.08.2026$0,008542$0,009260$0,008415 $0,008600$253,11K—+0.68%
24.08.2026$0,007919$0,008800$0,007724 $0,008559$151,84K—+8.08%
23.08.2026$0,008041$0,008130$0,007823 $0,007920$75,83K—-1.50%
22.08.2026$0,008708$0,008760$0,007820 $0,008036$248,86K—-7.72%
21.08.2026$0,008197$0,008820$0,007953 $0,008690$118,59K—+6.01%
20.08.2026$0,008441$0,008575$0,008019 $0,008203$118,80K—-2.82%
19.08.2026$0,008381$0,008620$0,008272 $0,008449$58,73K—+0.81%
18.08.2026$0,008470$0,008542$0,008260 $0,008415$32,81K—-0.65%
17.08.2026$0,008788$0,009060$0,008350 $0,008425$52,24K—-4.13%
16.08.2026$0,008689$0,009311$0,008685 $0,008787$92,77K—+1.13%
15.08.2026$0,008461$0,008750$0,008440 $0,008709$56,57K—+2.93%
14.08.2026$0,008810$0,008962$0,008460 $0,008470$110,41K—-3.86%
13.08.2026$0,008220$0,009130$0,008180 $0,008812$144,70K—+7.20%
12.08.2026$0,008280$0,008800$0,008094 $0,008290$158,36K—+0.12%
11.08.2026$0,007800$0,009040$0,007790 $0,008310$327,63K—+6.54%
10.08.2026$0,008070$0,008090$0,007760 $0,007770$50,71K—-3.72%
09.08.2026$0,008320$0,008370$0,008010 $0,008120$47,90K—-2.40%
08.08.2026$0,007960$0,008380$0,007960 $0,008330$66,06K—+4.65%
07.08.2026$0,007810$0,008010$0,007740 $0,007920$72,34K—+1.41%
06.08.2026$0,007690$0,008200$0,007670 $0,007800$137,68K—+1.43%
05.08.2026$0,007260$0,007720$0,007250 $0,007700$93,22K—+6.06%
04.08.2026$0,007230$0,007360$0,007190 $0,007280$45,91K—+0.69%
03.08.2026$0,007330$0,007490$0,007060 $0,007230$76,57K—-1.36%
02.08.2026$0,007360$0,007550$0,007280 $0,007360$52,90K—+0.00%
01.08.2026$0,007500$0,007560$0,007280 $0,007330$21,99K—-2.27%
31.07.2026$0,007470$0,007610$0,007410 $0,007450$73,41K—-0.27%
30.07.2026$0,007440$0,007770$0,007360 $0,007530$144,47K—+1.21%
29.07.2026$0,007280$0,007600$0,007230 $0,007450$147,60K—+2.34%
28.07.2026$0,007280$0,007550$0,007140 $0,007260$152,38K—-0.27%
27.07.2026$0,007920$0,008130$0,007030 $0,007270$144,32K—-8.21%
26.07.2026$0,008170$0,008270$0,007730 $0,007950$104,25K—-2.69%
25.07.2026$0,007630$0,008240$0,007490 $0,008180$95,62K—+7.21%
24.07.2026$0,007560$0,008090$0,007400 $0,007670$117,27K—+1.46%
23.07.2026$0,008380$0,008500$0,007350 $0,007590$223,77K—-9.43%
22.07.2026$0,008280$0,008510$0,008090 $0,008370$71,05K—+1.09%
21.07.2026$0,008360$0,008480$0,008180 $0,008240$102,66K—-1.44%
20.07.2026$0,008140$0,008350$0,007840 $0,008350$162,41K—+2.58%
19.07.2026$0,008310$0,008330$0,007810 $0,008150$111,07K—-1.93%
18.07.2026$0,007840$0,008890$0,007770 $0,008330$385,04K—+6.25%
17.07.2026$0,008030$0,008450$0,007730 $0,007850$183,39K—-2.24%
16.07.2026$0,008290$0,008450$0,008040 $0,008040$77,47K—-3.02%
15.07.2026$0,008330$0,008450$0,008140 $0,008300$107,06K—-0.36%
14.07.2026$0,008130$0,008480$0,008020 $0,008320$136,99K—+2.34%
13.07.2026$0,008100$0,008450$0,007860 $0,008110$171,85K—+0.12%
12.07.2026$0,008430$0,009130$0,008000 $0,008110$247,74K—-3.80%
11.07.2026$0,009190$0,009410$0,008360 $0,008430$310,59K—-8.27%
10.07.2026$0,008410$0,009570$0,008140 $0,009160$486,05K—+8.92%
09.07.2026$0,008590$0,008770$0,007890 $0,008410$345,71K—-2.10%
08.07.2026$0,009220$0,009220$0,008320 $0,008590$251,94K—-6.83%
07.07.2026$0,01038$0,01104$0,008680 $0,009210$568,82K—-11.27%
06.07.2026$0,01088$0,01095$0,01003 $0,01036$107,25K—-4.78%
05.07.2026$0,01102$0,01108$0,01057 $0,01090$154,32K—-1.09%
04.07.2026$0,01061$0,01137$0,01059 $0,01106$139,70K—+4.24%
03.07.2026$0,01098$0,01121$0,01053 $0,01062$149,81K—-3.28%
02.07.2026$0,01191$0,01193$0,01073 $0,01100$311,90K—-7.64%
01.07.2026$0,01119$0,01229$0,01095 $0,01194$644,02K—+6.70%
30.06.2026$0,01142$0,01181$0,01089 $0,01118$463,62K—-2.10%
29.06.2026$0,01070$0,01146$0,01063 $0,01144$241,66K—+6.92%
28.06.2026$0,01081$0,01141$0,01051 $0,01071$326,30K—-0.93%
27.06.2026$0,01014$0,01084$0,01011 $0,01082$123,73K—+6.71%
26.06.2026$0,01040$0,01063$0,009720 $0,01007$337,22K—-3.17%
25.06.2026$0,01033$0,01368$0,009800 $0,01041$819,82K—+0.77%
24.06.2026$0,01131$0,01169$0,01001 $0,01033$264,64K—-8.66%
23.06.2026$0,01122$0,01162$0,01079 $0,01133$434,86K—+0.98%
22.06.2026$0,01070$0,01234$0,01070 $0,01123$611,96K—+4.95%
21.06.2026$0,01128$0,01193$0,01069 $0,01071$436,40K—-5.05%
20.06.2026$0,01068$0,01175$0,01056 $0,01126$519,27K—+5.43%
19.06.2026$0,01044$0,01098$0,01037 $0,01066$280,94K—+2.11%
18.06.2026$0,01184$0,01221$0,01027 $0,01045$414,80K—-11.74%
17.06.2026$0,01150$0,01204$0,01150 $0,01182$276,31K—+2.78%
16.06.2026$0,01214$0,01224$0,01120 $0,01149$394,92K—-5.35%
15.06.2026$0,01251$0,01281$0,01195 $0,01211$336,52K—-3.20%
14.06.2026$0,01246$0,01279$0,01172 $0,01254$363,30K—+0.64%
13.06.2026$0,01285$0,01302$0,01209 $0,01247$244,48K—-2.96%
12.06.2026$0,01305$0,01396$0,01259 $0,01286$387,84K—-1.46%
11.06.2026$0,01247$0,01322$0,01240 $0,01304$368,42K—+4.57%
10.06.2026$0,01512$0,01575$0,01235 $0,01247$801,22K—-17.53%
09.06.2026$0,01409$0,01975$0,01390 $0,01512$2,84M—+7.31%
08.06.2026$0,01455$0,01538$0,01406 $0,01410$526,86K—-3.09%
07.06.2026$0,01483$0,01575$0,01401 $0,01452$634,07K—-2.09%
06.06.2026$0,01369$0,01705$0,01310 $0,01489$1,33M—+8.77%
05.06.2026$0,01677$0,01720$0,01249 $0,01367$964,09K—-18.49%
04.06.2026$0,01755$0,01864$0,01619 $0,01681$641,54K—-4.22%
03.06.2026$0,01751$0,01865$0,01740 $0,01751$533,99K—+0.00%
02.06.2026$0,01872$0,01890$0,01658 $0,01749$786,10K—-6.57%
01.06.2026$0,01890$0,02165$0,01767 $0,01876$2,13M—-0.74%
31.05.2026$0,01680$0,02003$0,01578 $0,01893$1,29M—+12.68%
30.05.2026$0,01724$0,01748$0,01592 $0,01676$732,24K—-2.78%
29.05.2026$0,01722$0,02251$0,01572 $0,01725$3,34M—+0.17%
28.05.2026$0,01537$0,02032$0,01320 $0,01724$2,41M—+12.17%
27.05.2026$0,01944$0,02170$0,01467 $0,01545$2,05M—-20.52%
26.05.2026$0,03490$0,03490$0,01815 $0,01943$1,51M—-44.33%

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

Alle Bereiche