OORT(OORT)Heute
$0.053959
vor 1 Jahren
$0.085179
OORT Preisverlauf
(OORT)Zeitraum: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.051747 | $0.055222 | $0.050425 | $0.053356 | $2.299M |
2025-09-15 | $0.053248 | $0.053858 | $0.047612 | $0.051675 | $1.693M |
2025-09-14 | $0.055235 | $0.056506 | $0.052510 | $0.053151 | $2.587M |
2025-09-13 | $0.052214 | $0.055957 | $0.049665 | $0.055227 | $2.386M |
2025-09-12 | $0.051526 | $0.055006 | $0.044840 | $0.051935 | $5.639M |
2025-09-11 | $0.039022 | $0.053539 | $0.038747 | $0.051607 | $6.527M |
2025-09-10 | $0.035882 | $0.040161 | $0.035390 | $0.039101 | $5.077M |
2025-09-09 | $0.033933 | $0.035882 | $0.033801 | $0.035877 | $1.483M |
2025-09-08 | $0.032423 | $0.034001 | $0.032288 | $0.033926 | $1.750M |
2025-09-07 | $0.033086 | $0.033380 | $0.031372 | $0.032416 | $1.113M |
2025-09-06 | $0.031205 | $0.033103 | $0.030917 | $0.033072 | $600.811K |
2025-09-05 | $0.031679 | $0.031948 | $0.031178 | $0.031178 | $633.241K |
2025-09-04 | $0.034007 | $0.033790 | $0.031499 | $0.031631 | $694.542K |
2025-09-03 | $0.034395 | $0.035106 | $0.033584 | $0.033923 | $1.452M |
2025-09-02 | $0.033009 | $0.034551 | $0.032919 | $0.034395 | $2.578M |
2025-09-01 | $0.034902 | $0.034899 | $0.032595 | $0.033012 | $1.859M |
2025-08-31 | $0.034016 | $0.036583 | $0.034711 | $0.034825 | $2.991M |
2025-08-30 | $0.032322 | $0.035166 | $0.031832 | $0.033998 | $1.023M |
2025-08-29 | $0.029914 | $0.032668 | $0.029900 | $0.032324 | $1.360M |
2025-08-28 | $0.030135 | $0.030444 | $0.029880 | $0.029880 | $447.806K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-17
OORT(OORT)
