OpenLeverage(OLE)Heute
$0.005512
vor 1 Jahren
$0.008055
vor 2 Jahren
$0.008878
vor 3 Jahren
$0.029081
OpenLeverage Preisverlauf
(OLE)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.005704 | $0.005757 | $0.005319 | $0.005591 | $22,663.29 |
2025-09-03 | $0.005826 | $0.005764 | $0.005504 | $0.005702 | $24,295.81 |
2025-09-02 | $0.005843 | $0.006199 | $0.005337 | $0.005826 | $26,262.84 |
2025-09-01 | $0.006167 | $0.006125 | $0.005837 | $0.005845 | $31,579.16 |
2025-08-31 | $0.005965 | $0.006934 | $0.005939 | $0.006154 | $85,292.77 |
2025-08-30 | $0.006163 | $0.006146 | $0.005940 | $0.005963 | $26,487.77 |
2025-08-29 | $0.006084 | $0.006330 | $0.005856 | $0.006163 | $24,361.90 |
2025-08-28 | $0.006314 | $0.006407 | $0.005944 | $0.006117 | $51,577.74 |
2025-08-27 | $0.006415 | $0.006450 | $0.006305 | $0.006314 | $23,115.41 |
2025-08-26 | $0.006698 | $0.006774 | $0.006390 | $0.006415 | $25,356.09 |
2025-08-25 | $0.006604 | $0.006787 | $0.006522 | $0.006698 | $34,729.31 |
2025-08-24 | $0.006701 | $0.006711 | $0.006543 | $0.006604 | $22,350.66 |
2025-08-23 | $0.006477 | $0.006742 | $0.006459 | $0.006701 | $27,413.21 |
2025-08-22 | $0.006237 | $0.006660 | $0.006100 | $0.006598 | $32,396.69 |
2025-08-21 | $0.006342 | $0.006431 | $0.006220 | $0.006239 | $27,173.28 |
2025-08-20 | $0.006589 | $0.006659 | $0.006319 | $0.006342 | $30,906.52 |
2025-08-19 | $0.006703 | $0.006694 | $0.006568 | $0.006589 | $23,505.05 |
2025-08-18 | $0.006630 | $0.006763 | $0.006471 | $0.006702 | $29,034.05 |
2025-08-17 | $0.006542 | $0.007141 | $0.006436 | $0.006630 | $25,507.07 |
2025-08-16 | $0.006766 | $0.006796 | $0.006444 | $0.006543 | $21,319.19 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
OpenLeverage(OLE)
