Chain-key OCT(CKOCT)Hoy
$0.093637
Chain-key OCT Historial de precios
(CKOCT)Periodo de tiempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.084806 | $0.086641 | $0.084147 | $0.086256 | $706.35 |
2025-09-05 | $0.083558 | $0.086907 | $0.083113 | $0.084806 | $765.6486 |
2025-09-04 | $0.082611 | $0.084305 | $0.082014 | $0.083558 | $2,447.715 |
2025-09-03 | $0.081903 | $0.084216 | $0.082356 | $0.082696 | $3,026.162 |
2025-09-02 | $0.079325 | $0.083972 | $0.078904 | $0.081886 | $237.5490 |
2025-09-01 | $0.083186 | $0.084459 | $0.079207 | $0.079341 | $968.6228 |
2025-08-31 | $0.084360 | $0.084689 | $0.083048 | $0.083186 | $240.8995 |
2025-08-30 | -- | $0.094835 | $0.083601 | $0.084360 | $9,621.871 |
2025-08-29 | -- | $0.099167 | $0.094009 | -- | -- |
2025-08-28 | $0.098763 | $0.10022 | $0.097127 | $0.099069 | $254.0489 |
2025-08-27 | -- | $0.099803 | $0.097492 | -- | -- |
2025-08-26 | $0.094306 | $0.096917 | $0.093428 | -- | -- |
2025-08-25 | -- | $0.102602 | $0.094101 | -- | -- |
2025-08-24 | $0.099972 | $0.10125 | $0.097185 | $0.097725 | $1,553.779 |
2025-08-23 | $0.090946 | $0.10038 | $0.091917 | $0.099824 | $8,767.564 |
2025-08-22 | $0.086246 | $0.094588 | $0.084725 | $0.090946 | $1,492.008 |
2025-08-21 | $0.085955 | $0.087967 | $0.085736 | $0.086162 | $954.5370 |
2025-08-20 | $0.083184 | $0.088279 | $0.084333 | $0.085855 | $5,149.692 |
2025-08-19 | $0.080753 | $0.08668 | $0.080184 | $0.083184 | $5,477.387 |
2025-08-18 | $0.076618 | $0.08272 | $0.072973 | $0.081074 | $4,488.702 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
Chain-key OCT(CKOCT)
![DackieSwap [OLD]](https://jid.rerrkvifj.com/exchangeBm-upload/img/seo/SEO_dackieswap.png)
