OneFinity(ONE)Heute
$0.049410
vor 1 Jahren
$0.209843
vor 2 Jahren
$0.063082
OneFinity Preisverlauf
(ONE)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.048519 | $0.051590 | $0.048125 | $0.051019 | $3,427.102 |
2025-09-09 | $0.048913 | $0.050656 | $0.048519 | $0.048519 | $4,457.920 |
2025-09-08 | $0.047751 | $0.048913 | $0.046343 | $0.048913 | $2,698.535 |
2025-09-07 | $0.045618 | $0.049342 | $0.045349 | $0.047751 | $7,912.860 |
2025-09-06 | $0.046792 | $0.046961 | $0.045563 | $0.045618 | $4,638.556 |
2025-09-05 | $0.046828 | $0.048216 | $0.046367 | $0.046792 | $3,370.060 |
2025-09-04 | $0.052417 | $0.052432 | $0.045939 | $0.046828 | $20,820.84 |
2025-09-03 | $0.053263 | $0.05395 | $0.051637 | $0.052417 | $3,636.219 |
2025-09-02 | $0.053956 | $0.05483 | $0.05247 | $0.053263 | $2,000.786 |
2025-09-01 | $0.056234 | $0.05622 | $0.05346 | $0.053956 | $3,747.289 |
2025-08-31 | $0.055530 | $0.05787 | $0.05502 | $0.056234 | $2,864.251 |
2025-08-30 | $0.060123 | $0.060373 | $0.054786 | $0.055530 | $10,032.58 |
2025-08-29 | $0.066150 | $0.066772 | $0.059466 | $0.060123 | $8,896.015 |
2025-08-28 | $0.065610 | $0.067569 | $0.064479 | $0.065902 | $6,929.660 |
2025-08-27 | $0.065357 | $0.067048 | $0.064627 | $0.065610 | $5,770.498 |
2025-08-26 | $0.063352 | $0.065752 | $0.059332 | $0.065357 | $6,743.758 |
2025-08-25 | $0.065872 | $0.068791 | $0.062709 | $0.063352 | $2,325.429 |
2025-08-24 | $0.067762 | $0.068245 | $0.065263 | $0.065872 | $2,232.928 |
2025-08-23 | $0.068041 | $0.070647 | $0.067698 | $0.067697 | $3,934.148 |
2025-08-22 | -- | $0.069004 | $0.06257 | $0.068041 | $3,666.439 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
OneFinity(ONE)
