OrangeDX سجل الأسعار

(O4DX)

الفترة الزمنية: 2024-09-02 ~ 2025-09-03

2024-09-02

2025-09-03

USD

التاريخ	سعر الافتتاح*	سعر اعلى	سعر أقل	سعر الإغلاق**	Vol
2025-09-02	$0.002601	$0.002684	$0.002522	$0.002632	$27,686.19
2025-09-01	$0.003003	$0.003024	$0.002305	$0.002634	$148.388K
2025-08-31	$0.003640	$0.003640	$0.002597	$0.003003	$89,825.23
2025-08-30	$0.004178	$0.004797	$0.003630	$0.003640	$46,668.56
2025-08-29	$0.003454	$0.004321	$0.003451	$0.004180	$38,999.34
2025-08-28	$0.005602	$0.005606	$0.002986	$0.003454	$75,509.16
2025-08-27	$0.005422	$0.006088	$0.005470	$0.005601	$42,138.46
2025-08-26	$0.004440	$0.005529	$0.004336	$0.005383	$53,779.39
2025-08-25	$0.002259	$0.005003	$0.002237	$0.004440	$88,373.06
2025-08-24	$0.002281	$0.002305	$0.002257	$0.002259	$23,767.01
2025-08-23	$0.002278	$0.002348	$0.002270	$0.002282	$22,721.94
2025-08-22	$0.002318	$0.002349	$0.002271	$0.002277	$22,014.36
2025-08-21	$0.002347	$0.002364	$0.002276	$0.002318	$541.2396
2025-08-20	$0.002321	$0.002359	$0.002277	$0.002347	$615.5092
2025-08-19	$0.002389	$0.002397	$0.002305	$0.002321	$23,628.26
2025-08-18	$0.002391	$0.002397	$0.002336	$0.002390	$427.4774
2025-08-17	$0.002407	$0.002434	$0.002345	$0.002391	$699.9770
2025-08-16	$0.002391	$0.002442	$0.002391	$0.002407	$10,294.95
2025-08-15	$0.002461	$0.002454	$0.002391	$0.002391	$7,712.689
2025-08-14	$0.002462	$0.002494	$0.002414	$0.002461	$513.1582