OMEGA Labs(SN24)Heute
$0.545291
OMEGA Labs Preisverlauf
(SN24)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.536380 | $0.562622 | $0.533467 | $0.535359 | $81,900.51 |
2025-09-14 | $0.559099 | $0.560526 | $0.5348 | $0.536380 | $9,773.252 |
2025-09-13 | $0.543876 | $0.571619 | $0.543094 | $0.559299 | $74,426.79 |
2025-09-12 | $0.549138 | $0.562556 | $0.534871 | $0.543876 | $12,025.18 |
2025-09-11 | $0.537804 | $0.560147 | $0.522307 | $0.549149 | $91,811.59 |
2025-09-10 | $0.522811 | $0.540892 | $0.518629 | $0.537804 | $134.641K |
2025-09-09 | $0.545554 | $0.622566 | $0.519335 | $0.522961 | $359.528K |
2025-09-08 | $0.515130 | $0.54775 | $0.507682 | $0.545554 | $111.128K |
2025-09-07 | $0.500368 | $0.517395 | $0.497195 | $0.515433 | $2,792.065 |
2025-09-06 | $0.506947 | $0.532388 | $0.500153 | $0.500216 | $70,821.62 |
2025-09-05 | $0.499024 | $0.520642 | $0.496275 | $0.506947 | $40,514.52 |
2025-09-04 | -- | $0.526656 | $0.499528 | -- | -- |
2025-09-03 | $0.504535 | $0.523272 | $0.504662 | $0.522366 | $43,359.12 |
2025-09-02 | $0.501337 | $0.513546 | $0.489741 | $0.504528 | $2,856.045 |
2025-09-01 | $0.516279 | $0.543558 | $0.500501 | $0.501473 | $193.227K |
2025-08-31 | -- | $0.528359 | $0.513895 | -- | -- |
2025-08-30 | $0.517431 | $0.52553 | $0.510327 | $0.521561 | $15,162.26 |
2025-08-29 | $0.577556 | $0.584611 | $0.472582 | $0.515435 | $441.821K |
2025-08-28 | $0.576745 | $0.596994 | $0.565315 | $0.578459 | $152.656K |
2025-08-27 | $0.560752 | $0.589644 | $0.561214 | $0.576745 | $161.218K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
OMEGA Labs(SN24)
