Omni Exchange Token(OMNI)Heute
$0.975341
Omni Exchange Token Preisverlauf
(OMNI)Zeitraum: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.909485 | $1.052 | $0.878758 | $1.007846 | $134.581K |
2025-09-12 | $1.126957 | $1.27 | $0.862401 | $0.925514 | $418.863K |
2025-09-11 | $1.587718 | $1.6 | $1.013 | $1.126957 | $974.215K |
2025-09-10 | $1.631408 | $2.26 | $1.47 | $1.593427 | $2.219M |
2025-09-09 | $1.932476 | $2.48 | $1.63 | $1.638412 | $982.990K |
2025-09-08 | $1.323534 | $2.65 | $1.027 | $1.932476 | $1.471M |
2025-09-07 | $0.782330 | $1.46 | $0.769357 | $1.323534 | $781.595K |
2025-09-06 | $0.740105 | $0.809486 | $0.710287 | $0.782330 | $264.673K |
2025-09-05 | $0.651254 | $0.744437 | $0.645922 | $0.740105 | $35,935.23 |
2025-09-04 | $0.707705 | $0.715805 | $0.650659 | $0.651254 | $7,534.209 |
2025-09-03 | $0.684183 | $0.70951 | $0.677093 | $0.707705 | $7,740.401 |
2025-09-02 | $0.618629 | $0.684582 | $0.59643 | $0.684183 | $15,011.98 |
2025-09-01 | $0.653635 | $0.660218 | $0.616571 | $0.618043 | $8,208.560 |
2025-08-31 | $0.717103 | $0.736701 | $0.606993 | $0.655832 | $27,213.47 |
2025-08-30 | $0.715892 | $0.727264 | $0.700843 | $0.717103 | $10,926.53 |
2025-08-29 | $0.723337 | $0.778806 | $0.696508 | $0.715798 | $30,706.25 |
2025-08-28 | $0.756581 | $0.754433 | $0.723337 | $0.723751 | $21,574.38 |
2025-08-27 | $0.749044 | $0.768684 | $0.744599 | $0.757127 | $35,641.81 |
2025-08-26 | $0.775404 | $0.773176 | $0.721728 | $0.749044 | $33,290.49 |
2025-08-25 | $0.817827 | $0.841009 | $0.763077 | $0.775404 | $27,931.83 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-14
Omni Exchange Token(OMNI)
