Olyn by Virtuals(OLYN)Heute
$0.000720
Olyn by Virtuals Preisverlauf
(OLYN)Zeitraum: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.000673 | $0.000708 | $0.000670 | $0.000705 | $193.3493 |
2025-09-06 | $0.000651 | $0.000683 | $0.000650 | $0.000676 | $730.6184 |
2025-09-05 | $0.000647 | $0.000687 | $0.000636 | $0.000660 | $696.7183 |
2025-09-04 | $0.000707 | $0.000718 | $0.000642 | $0.000647 | $423.7636 |
2025-09-03 | $0.000625 | $0.000719 | $0.000629 | $0.000707 | $132.9703 |
2025-09-02 | $0.000658 | $0.000661 | $0.000620 | $0.000625 | $12.03092 |
2025-09-01 | -- | $0.000711 | $0.000648 | $0.000658 | $209.6214 |
2025-08-31 | -- | $0.000709 | $0.000697 | -- | -- |
2025-08-30 | $0.000716 | $0.000725 | $0.000692 | $0.000714 | $106.9140 |
2025-08-29 | $0.000740 | $0.000751 | $0.000695 | $0.000713 | $313.3520 |
2025-08-28 | $0.000740 | $0.000752 | $0.000709 | $0.000742 | $3,687.686 |
2025-08-27 | $0.000731 | $0.000760 | $0.000727 | $0.000740 | $1,281.643 |
2025-08-26 | $0.000742 | $0.000749 | $0.000688 | $0.000729 | $1,524.720 |
2025-08-25 | $0.000776 | $0.000829 | $0.000738 | $0.000742 | $927.9908 |
2025-08-24 | $0.000811 | $0.000822 | $0.000760 | $0.000776 | $616.6595 |
2025-08-23 | $0.000837 | $0.000873 | $0.000806 | $0.000811 | $770.4270 |
2025-08-22 | $0.000779 | $0.000849 | $0.000726 | $0.000837 | $5,542.524 |
2025-08-21 | $0.000804 | $0.000853 | $0.000777 | $0.000779 | $809.0208 |
2025-08-20 | $0.000783 | $0.000835 | $0.000754 | $0.000804 | $3,841.344 |
2025-08-19 | $0.000819 | $0.000832 | $0.000782 | $0.000783 | $2,457.473 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-08
Olyn by Virtuals(OLYN)
