Obol(OBOL)Heute
$0.1076
Obol Preisverlauf
(OBOL)Zeitraum: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.104685 | $0.1114 | $0.0991 | $0.107830 | $7.283M |
2025-09-01 | $0.110349 | $0.1105 | $0.1019 | $0.104715 | $9.484M |
2025-08-31 | $0.106330 | $0.1153 | $0.1049 | $0.108571 | $8.984M |
2025-08-30 | $0.103395 | $0.1077 | $0.1019 | $0.106431 | $5.684M |
2025-08-29 | $0.111600 | $0.1118 | $0.1023 | $0.103178 | $7.260M |
2025-08-28 | $0.111201 | $0.1149 | $0.1079 | $0.111698 | $5.868M |
2025-08-27 | $0.113765 | $0.1143 | $0.1091 | $0.111360 | $7.444M |
2025-08-26 | $0.109318 | $0.1169 | $0.1043 | $0.113632 | $13.804M |
2025-08-25 | $0.116020 | $0.1224 | $0.1077 | $0.1086 | $38,937.70 |
2025-08-24 | $0.116295 | $0.1195 | $0.1124 | $0.115747 | $7.545M |
2025-08-23 | $0.115893 | $0.1202 | $0.1148 | $0.116452 | $8.942M |
2025-08-22 | $0.112349 | $0.1175 | $0.1052 | $0.115184 | $9.491M |
2025-08-21 | $0.117964 | $0.1193 | $0.1117 | $0.112193 | $7.839M |
2025-08-20 | $0.120201 | $0.1205 | $0.1128 | $0.118053 | $15.138M |
2025-08-19 | $0.112496 | $0.1213 | $0.108 | $0.120977 | $11.483M |
2025-08-18 | $0.122940 | $0.122 | $0.1095 | $0.112685 | $11.931M |
2025-08-17 | $0.120880 | $0.1242 | $0.1195 | $0.123074 | $8.772M |
2025-08-16 | $0.117731 | $0.1225 | $0.1154 | $0.120589 | $7.189M |
2025-08-15 | $0.129025 | $0.1289 | $0.1163 | $0.117327 | $11.659M |
2025-08-14 | $0.1387 | $0.1575 | $0.1225 | $0.129394 | $19.936M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-03
Obol(OBOL)
