omg3l(OMG3L)Hoy
$0.338053
hace 1 años
$0.234205
hace 2 años
$0.001172
hace 3 años
$0.153461
hace 4 años
$0.030006
hace 5 años
$1.019
omg3l Historial de precios
(OMG3L)Periodo de tiempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.338053 | $0.33 | $0.33 | $0.338053 | -- |
2025-09-01 | $0.34381 | $0.33 | $0.33 | $0.338053 | $6,552.121 |
2025-08-31 | $0.348283 | $0.344 | $0.337 | $0.338816 | $11,846.02 |
2025-08-30 | $0.353831 | $0.431 | $0.342 | $0.342428 | $26,745.69 |
2025-08-29 | $0.36433 | $0.375 | $0.341 | $0.349236 | $19,157.47 |
2025-08-28 | $0.367221 | $0.396 | $0.356 | $0.359902 | $17,090.13 |
2025-08-27 | $0.357326 | $0.373 | $0.349 | $0.362011 | $22,375.59 |
2025-08-26 | $0.404501 | $0.403 | $0.349 | $0.351306 | $26,789.03 |
2025-08-25 | $0.425506 | $0.526 | $0.392 | $0.399065 | $14,498.68 |
2025-08-24 | $0.453282 | $0.455 | $0.417 | $0.420379 | $21,104.38 |
2025-08-23 | $0.458776 | $0.479 | $0.44 | $0.445946 | $21,689.26 |
2025-08-22 | $0.441815 | $0.463 | $0.411 | $0.452147 | $15,726.01 |
2025-08-21 | $0.446806 | $0.469 | $0.427 | $0.436618 | $21,588.73 |
2025-08-20 | $0.442144 | $0.453 | $0.426 | $0.442806 | $20,095.10 |
2025-08-19 | $0.453732 | $0.456 | $0.427 | $0.435255 | $20,550.97 |
2025-08-18 | $0.480934 | $0.487 | $0.444 | $0.447928 | $10,047.44 |
2025-08-17 | $0.482819 | $0.495 | $0.465 | $0.477397 | $16,130.35 |
2025-08-16 | $0.414511 | $0.51 | $0.381 | $0.47414 | $27,196.96 |
2025-08-15 | $0.372979 | $0.441 | $0.383 | $0.402786 | $35,348.12 |
2025-08-14 | $0.646275 | $0.664 | $0.318 | $0.385025 | $33,551.52 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-03
omg3l(OMG3L)
