ONYX(ONYX)Heute
$5.46
ONYX Preisverlauf
(ONYX)Zeitraum: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $5.376850 | $5.869556 | $5.321924 | $5.365043 | $1,228.508 |
2025-09-08 | -- | $5.460045 | $5.200581 | $5.376850 | $1,887.775 |
2025-09-07 | -- | $5.089414 | $5.089414 | -- | -- |
2025-09-06 | $5.109297 | $5.197148 | $5.053642 | $5.086897 | $492.6965 |
2025-09-05 | -- | $5.244550 | $4.972380 | -- | -- |
2025-09-04 | -- | $5.02 | $5.02 | -- | -- |
2025-09-03 | -- | $5.02 | $5.02 | -- | -- |
2025-09-02 | -- | $5.02 | $4.75 | -- | -- |
2025-09-01 | -- | $5.66 | $4.87 | -- | -- |
2025-08-31 | $4.988590 | $4.99 | $4.99 | -- | -- |
2025-08-30 | $4.908289 | $5.03 | $4.8 | $4.988590 | $13.09587 |
2025-08-29 | $5.108169 | $5.23 | $4.84 | $4.905497 | $12.88779 |
2025-08-28 | $4.807649 | $5.2 | $4.75 | $5.099403 | $4,082.800 |
2025-08-27 | -- | $4.84 | $4.74 | $4.807649 | $85.68446 |
2025-08-26 | -- | $4.95 | $4.5 | -- | -- |
2025-08-25 | $5.236299 | $5.34 | $4.87 | $4.933660 | $186.8009 |
2025-08-24 | -- | $5.28 | $5.08 | -- | -- |
2025-08-23 | -- | $5.27 | $5.27 | -- | -- |
2025-08-22 | $4.895912 | $5.27 | $4.71 | $5.179614 | $52.65458 |
2025-08-21 | $5.007307 | $5.14 | $4.88 | $4.889352 | $220.7161 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-10
ONYX(ONYX)
