Omnipair Preisverlauf

(OMFG)

Zeitraum: 2024-09-14 ~ 2025-09-15

2024-09-14

2025-09-15

USD

Datum	Eröffnungspreis*	HOCH	NIEDRIG	Schlusskurs**	Vol
2025-09-14	$0.547597	$0.55177	$0.45097	$0.494888	$201.108K
2025-09-13	$0.598742	$0.607916	$0.525855	$0.547587	$113.104K
2025-09-12	$0.606207	$0.733519	$0.577482	$0.589945	$446.048K
2025-09-11	$0.656905	$0.640156	$0.528465	$0.606491	$216.713K
2025-09-10	$0.524431	$0.675489	$0.452207	$0.670573	$726.045K
2025-09-09	$0.427917	$0.551225	$0.41123	$0.517005	$330.738K
2025-09-08	$0.365689	$0.442976	$0.348599	$0.427917	$154.266K
2025-09-07	$0.411709	$0.411717	$0.365675	$0.368002	$101.969K
2025-09-06	$0.396719	$0.454554	$0.393600	$0.411688	$78,300.70
2025-09-05	$0.400369	$0.406595	$0.344042	$0.396719	$156.111K
2025-09-04	$0.473161	$0.475973	$0.393275	$0.398647	$120.806K
2025-09-03	$0.465214	$0.507988	$0.400053	$0.473503	$338.274K
2025-09-02	$0.443076	$0.503567	$0.42287	$0.465136	$143.181K
2025-09-01	$0.429111	$0.473738	$0.406472	$0.442985	$161.619K
2025-08-31	$0.457718	$0.478175	$0.421674	$0.428585	$113.570K
2025-08-30	$0.464697	$0.48818	$0.451405	$0.457775	$148.381K
2025-08-29	$0.551555	$0.524576	$0.384711	$0.454634	$372.700K
2025-08-28	$0.498617	$0.564996	$0.469268	$0.546882	$218.780K
2025-08-27	$0.377756	$0.524451	$0.352234	$0.499347	$269.315K
2025-08-26	$0.413079	$0.414815	$0.335642	$0.377786	$176.571K