OmegaX Health(OMEGAX)Heute
$0.001078
OmegaX Health Preisverlauf
(OMEGAX)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.000902 | $0.000947 | $0.000849 | $0.000851 | $13,063.34 |
2025-09-10 | $0.000837 | $0.000966 | $0.000860 | $0.000902 | $20,387.24 |
2025-09-09 | $0.000803 | $0.000864 | $0.000789 | $0.000837 | $7,560.219 |
2025-09-08 | $0.000758 | $0.000804 | $0.000733 | $0.000793 | $2,999.714 |
2025-09-07 | $0.000754 | $0.000766 | $0.000744 | $0.000758 | $1,327.535 |
2025-09-06 | $0.000721 | $0.000771 | $0.000719 | $0.000754 | $8,939.305 |
2025-09-05 | $0.000733 | $0.000742 | $0.000712 | $0.000721 | $2,388.714 |
2025-09-04 | $0.000807 | $0.000808 | $0.000725 | $0.000733 | $7,047.371 |
2025-09-03 | $0.000806 | $0.000838 | $0.000797 | $0.000807 | $3,700.393 |
2025-09-02 | $0.000795 | $0.000838 | $0.000765 | $0.000803 | $10,928.65 |
2025-09-01 | $0.000785 | $0.000845 | $0.000763 | $0.000795 | $10,417.69 |
2025-08-31 | $0.000794 | $0.000804 | $0.000766 | $0.000779 | $5,175.020 |
2025-08-30 | $0.000851 | $0.000850 | $0.000774 | $0.000793 | $7,692.437 |
2025-08-29 | $0.000929 | $0.000957 | $0.000838 | $0.000848 | $11,340.67 |
2025-08-28 | $0.000873 | $0.000975 | $0.000870 | $0.000929 | $15,535.44 |
2025-08-27 | $0.000829 | $0.000983 | $0.000843 | $0.000873 | $24,685.03 |
2025-08-26 | $0.000790 | $0.000849 | $0.000772 | $0.000835 | $16,385.46 |
2025-08-25 | -- | $0.000897 | $0.000784 | -- | -- |
2025-08-24 | $0.000862 | $0.000977 | $0.000853 | $0.000862 | $18,351.81 |
2025-08-23 | $0.000885 | $0.000929 | $0.000825 | $0.000866 | $8,245.566 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
OmegaX Health(OMEGAX)
