OGN3S(OGN3S)اليوم
$0.115336
منذ 1 سنة
$2.631874
منذ 2 سنة
$0.06371
منذ 3 سنة
$0.214459
OGN3S سجل الأسعار
(OGN3S)الفترة الزمنية: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.106237 | $0.122 | $0.1 | $0.118594 | $14,613.28 |
2025-09-03 | $0.116024 | $0.115 | $0.102 | $0.105037 | $17,758.69 |
2025-09-02 | $0.11798 | $0.122 | $0.106 | $0.113939 | $15,225.30 |
2025-09-01 | $0.105682 | $0.12 | $0.1 | $0.119312 | $8,728.228 |
2025-08-31 | $0.096987 | $0.107 | $0.087 | $0.104881 | $11,926.58 |
2025-08-30 | $0.145357 | $0.152 | $0.071 | $0.094912 | $28,723.54 |
2025-08-29 | $0.130257 | $0.15 | $0.123 | $0.143885 | $18,672.16 |
2025-08-28 | $0.126333 | $0.131 | $0.117 | $0.128177 | $16,890.96 |
2025-08-27 | $0.119228 | $0.129 | $0.105 | $0.124786 | $24,763.88 |
2025-08-26 | $0.089463 | $0.124 | $0.093 | $0.118728 | $27,785.72 |
2025-08-25 | $0.150023 | $0.153 | $0.079 | $0.091125 | $22,922.05 |
2025-08-24 | $0.136655 | $0.152 | $0.129 | $0.146145 | $21,095.16 |
2025-08-23 | $0.121299 | $0.137 | $0.11 | $0.134314 | $21,333.45 |
2025-08-22 | $0.129607 | $0.145 | $0.113 | $0.118222 | $16,529.04 |
2025-08-21 | $0.099388 | $0.131 | $0.099 | $0.128685 | $22,397.76 |
2025-08-20 | $0.338364 | $0.342 | $0.087 | $0.097308 | $44,319.43 |
2025-08-19 | $0.419089 | $0.423 | $0.272 | $0.333596 | $30,236.66 |
2025-08-18 | $0.35595 | $0.433 | $0.324 | $0.412797 | $10,061.67 |
2025-08-17 | $0.46686 | $0.438 | $0.208 | $0.348744 | $25,243.80 |
2025-08-16 | $0.665582 | $0.666 | $0.437 | $0.447018 | $25,538.03 |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-05
OGN3S(OGN3S)
