ORYNTH(ORY)Heute
$0.001080
ORYNTH Preisverlauf
(ORY)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.001155 | $0.001406 | $0.001025 | $0.001033 | $59,225.45 |
2025-09-11 | $0.001405 | $0.001560 | $0.000982 | $0.001155 | $72,805.77 |
2025-09-10 | $0.001008 | $0.001615 | $0.000912 | $0.001388 | $119.590K |
2025-09-09 | $0.001022 | $0.001303 | $0.000859 | $0.001008 | $160.453K |
2025-09-08 | $0.001305 | $0.001633 | $0.000950 | $0.000950 | $116.397K |
2025-09-07 | $0.001551 | $0.001645 | $0.001218 | $0.001348 | $100.028K |
2025-09-06 | $0.001801 | $0.001967 | $0.001250 | $0.001555 | $97,896.36 |
2025-09-05 | $0.002067 | $0.002299 | $0.001519 | $0.001741 | $186.335K |
2025-09-04 | $0.001552 | $0.002167 | $0.001034 | $0.002067 | $214.381K |
2025-09-03 | $0.001853 | $0.001990 | $0.001481 | $0.001490 | $130.772K |
2025-09-02 | $0.001820 | $0.002413 | $0.001454 | $0.001842 | $140.926K |
2025-09-01 | $0.002322 | $0.002420 | $0.001593 | $0.001814 | $192.476K |
2025-08-31 | $0.002289 | $0.002468 | $0.001417 | $0.002384 | $210.810K |
2025-08-30 | $0.001514 | $0.002518 | $0.001775 | $0.002424 | $256.961K |
2025-08-29 | $0.001936 | $0.002291 | $0.000919 | $0.001530 | $440.040K |
2025-08-28 | $0.002196 | $0.003056 | $0.001648 | $0.001936 | $457.535K |
2025-08-27 | $0.002517 | $0.003683 | $0.001678 | $0.002169 | $925.440K |
2025-08-26 | $0.001288 | $0.002517 | $0.000871 | $0.002516 | $427.636K |
2025-08-25 | $0.000388 | $0.001589 | $0.000362 | $0.001372 | $385.559K |
2025-08-24 | $0.000215 | $0.000425 | $0.000224 | $0.000388 | $92,288.35 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
ORYNTH(ORY)
