OGN3L Preisverlauf

(OGN3L)

Zeitraum: 2024-09-06 ~ 2025-09-07

2024-09-06

2025-09-07

USD

Datum	Eröffnungspreis*	HOCH	NIEDRIG	Schlusskurs**	Vol
2025-09-06	$0.012774	$0.014	$0.012	$0.013427	$1,171.717
2025-09-05	$0.012466	$0.013	$0.011	$0.012676	$1,215.122
2025-09-04	$0.014243	$0.014	$0.011	$0.011915	$780.626
2025-09-03	$0.014355	$0.014	$0.013	$0.014247	$406.1214
2025-09-02	$0.014402	$0.014	$0.013	$0.013533	$3,601.368
2025-09-01	$0.01651	$0.016	$0.013	$0.013937	$818.5116
2025-08-31	$0.019652	$0.019	$0.015	$0.015985	$1,794.738
2025-08-30	$0.016129	$0.024	$0.015	$0.018177	$10,864.84
2025-08-29	$0.018909	$0.018	$0.015	$0.015663	$1,201.162
2025-08-28	$0.019882	$0.02	$0.018	$0.018572	$394.9152
2025-08-27	$0.021617	$0.023	$0.019	$0.019663	$2,834.525
2025-08-26	$0.034824	$0.031	$0.019	$0.021582	$8,484.891
2025-08-25	$0.026336	$0.037	$0.025	$0.033738	$11,340.48
2025-08-24	$0.030392	$0.03	$0.025	$0.025618	$346.1559
2025-08-23	$0.034627	$0.034	$0.029	$0.029349	$142.3401
2025-08-22	$0.032971	$0.034	$0.029	$0.033466	$991.1826
2025-08-21	$0.049729	$0.048	$0.032	$0.033258	$9,710.615
2025-08-20	$0.025813	$0.053	$0.024	$0.04848	$23,100.08
2025-08-19	$0.021549	$0.028	$0.021	$0.025602	$3,755.759
2025-08-18	$0.027532	$0.028	$0.021	$0.021497	$924.9514