Omni Consumer Protocol(OCP)Heute
$0.003894
vor 1 Jahren
$0.008585
vor 2 Jahren
$0.007682
Omni Consumer Protocol Preisverlauf
(OCP)Zeitraum: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.003846 | $0.003898 | $0.003828 | $0.003858 | $297.2985 |
2025-09-12 | $0.003812 | $0.003866 | $0.003814 | $0.003844 | $62.16034 |
2025-09-11 | $0.003814 | $0.003874 | $0.003812 | $0.003813 | $101.4743 |
2025-09-10 | $0.003797 | $0.003877 | $0.003799 | $0.003814 | $232.9875 |
2025-09-09 | $0.003844 | $0.003859 | $0.003792 | $0.003797 | $12.50044 |
2025-09-08 | $0.003834 | $0.003853 | $0.003797 | $0.003834 | $129.6023 |
2025-09-07 | $0.003812 | $0.003844 | $0.003796 | $0.003834 | $93.92901 |
2025-09-06 | $0.003791 | $0.003842 | $0.003790 | $0.003808 | $96.70161 |
2025-09-05 | $0.003791 | $0.003845 | $0.003780 | $0.003789 | $59.36406 |
2025-09-04 | $0.003825 | $0.003834 | $0.003777 | $0.003791 | $75.66355 |
2025-09-03 | $0.003798 | $0.003841 | $0.003800 | $0.003825 | $89.31158 |
2025-09-02 | $0.003795 | $0.003835 | $0.003770 | $0.003798 | $139.3042 |
2025-09-01 | -- | $0.003837 | $0.003776 | $0.003795 | $267.4938 |
2025-08-31 | $0.003809 | $0.003835 | $0.003792 | -- | -- |
2025-08-30 | $0.003814 | $0.003832 | $0.003787 | $0.003809 | $24.01191 |
2025-08-29 | $0.003804 | $0.003841 | $0.003781 | $0.003814 | $208.6576 |
2025-08-28 | $0.003841 | $0.003854 | $0.003779 | $0.003804 | $371.1454 |
2025-08-27 | $0.003811 | $0.003847 | $0.003791 | $0.003843 | $173.4693 |
2025-08-26 | $0.003806 | $0.003830 | $0.003769 | $0.003811 | $394.2466 |
2025-08-25 | -- | $0.003867 | $0.003781 | -- | -- |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-14
Omni Consumer Protocol(OCP)
