/onchain(ONCHAIN)اليوم
$0.000591
منذ 1 سنة
$0.000627
/onchain سجل الأسعار
(ONCHAIN)الفترة الزمنية: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.000371 | $0.000820 | $0.000370 | $0.000646 | $204.069K |
2025-09-06 | $0.000374 | $0.000379 | $0.000369 | $0.000371 | $18.90267 |
2025-09-05 | $0.000377 | $0.000390 | $0.000372 | $0.000374 | $1,138.979 |
2025-09-04 | $0.000388 | $0.000393 | $0.000375 | $0.000377 | $77.08074 |
2025-09-03 | $0.000376 | $0.000391 | $0.000371 | $0.000390 | $353.4823 |
2025-09-02 | $0.000383 | $0.000387 | $0.000368 | $0.000376 | $60.30642 |
2025-09-01 | $0.000391 | $0.000393 | $0.000380 | $0.000383 | $13.56422 |
2025-08-31 | $0.000381 | $0.000392 | $0.000378 | $0.000391 | $95.13503 |
2025-08-30 | $0.000381 | $0.000386 | $0.000372 | $0.000381 | $45.03276 |
2025-08-29 | $0.000392 | $0.000394 | $0.000373 | $0.000379 | $66.68563 |
2025-08-28 | $0.000406 | $0.000405 | $0.000390 | $0.000393 | $22.45431 |
2025-08-27 | $0.000395 | $0.000406 | $0.000394 | $0.000406 | $275.6301 |
2025-08-26 | $0.000404 | $0.000404 | $0.000379 | $0.000395 | $30.65335 |
2025-08-25 | $0.000420 | $0.000436 | $0.000397 | $0.000404 | $46.41145 |
2025-08-24 | $0.000417 | $0.000424 | $0.000414 | $0.000419 | $496.1670 |
2025-08-23 | $0.000409 | $0.000427 | $0.000410 | $0.000417 | $155.2730 |
2025-08-22 | $0.000375 | $0.000420 | $0.000369 | $0.000409 | $11.27762 |
2025-08-21 | $0.000374 | $0.000383 | $0.000372 | $0.000374 | $64.97659 |
2025-08-20 | $0.000368 | $0.000379 | $0.000359 | $0.000373 | $28.02024 |
2025-08-19 | $0.000380 | $0.000386 | $0.000365 | $0.000368 | $193.4522 |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-09
/onchain(ONCHAIN)
