OpenSky Finance(OSKY)Heute
$0.001411
OpenSky Finance Preisverlauf
(OSKY)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | -- | $0.001426 | $0.001411 | -- | -- |
2025-09-03 | $0.001402 | $0.001420 | $0.001401 | $0.001418 | $17,030.34 |
2025-09-02 | $0.001487 | $0.001488 | $0.001401 | $0.001414 | $17,588.43 |
2025-09-01 | $0.001494 | $0.001495 | $0.001476 | $0.001485 | $16,833.69 |
2025-08-31 | $0.001482 | $0.001495 | $0.001480 | $0.001494 | $16,880.51 |
2025-08-30 | $0.001471 | $0.001518 | $0.001440 | $0.001480 | $16,823.77 |
2025-08-29 | $0.001483 | $0.001530 | $0.001465 | $0.001471 | $16,472.00 |
2025-08-28 | $0.001645 | $0.001620 | $0.001442 | $0.001483 | $15,835.82 |
2025-08-27 | $0.001421 | $0.001669 | $0.001415 | $0.001636 | $17,908.47 |
2025-08-26 | $0.001558 | $0.001558 | $0.001417 | $0.001421 | $18,103.15 |
2025-08-25 | $0.001554 | $0.001563 | $0.001446 | $0.001558 | $17,696.43 |
2025-08-24 | $0.001490 | $0.001622 | $0.001490 | $0.001554 | $9,086.113 |
2025-08-23 | $0.001437 | $0.001491 | $0.001436 | $0.001490 | $4,632.255 |
2025-08-22 | $0.001462 | $0.001485 | $0.001425 | $0.001437 | $21,311.06 |
2025-08-21 | $0.001363 | $0.001478 | $0.001381 | $0.001463 | $20,844.53 |
2025-08-20 | $0.001459 | $0.001499 | $0.001362 | $0.001362 | $21,078.54 |
2025-08-19 | $0.001350 | $0.001467 | $0.001405 | $0.001458 | $20,635.79 |
2025-08-18 | -- | $0.002000 | $0.001350 | $0.001350 | $21,516.45 |
2025-08-17 | -- | $0.001477 | $0.001469 | -- | -- |
2025-08-16 | $0.001528 | $0.001549 | $0.001472 | $0.001477 | $7,112.160 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
OpenSky Finance(OSKY)
