omg3s(OMG3S)Hoy
$0.003229
hace 1 años
$0.058393
hace 2 años
$0.254599
hace 3 años
$0.072796
hace 4 años
$0.002571
hace 5 años
$0.027
omg3s Historial de precios
(OMG3S)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 | $0.003229 | $0.003 | $0.003 | $0.003229 | -- |
2025-09-01 | $0.003276 | $0.003 | $0.003 | $0.003229 | $13,159.80 |
2025-08-31 | $0.003322 | $0.003 | $0.003 | $0.003233 | $23,768.43 |
2025-08-30 | $0.003354 | $0.003 | $0.002 | $0.003277 | $51,831.01 |
2025-08-29 | $0.003341 | $0.003 | $0.003 | $0.003306 | $38,090.18 |
2025-08-28 | $0.003417 | $0.003 | $0.003 | $0.0033 | $34,398.92 |
2025-08-27 | $0.003615 | $0.003 | $0.003 | $0.003374 | $44,770.09 |
2025-08-26 | $0.003335 | $0.003 | $0.003 | $0.003565 | $52,416.73 |
2025-08-25 | $0.003258 | $0.003 | $0.002 | $0.003296 | $25,924.95 |
2025-08-24 | $0.003159 | $0.003 | $0.003 | $0.003222 | $42,377.81 |
2025-08-23 | $0.003204 | $0.003 | $0.002 | $0.003122 | $43,651.84 |
2025-08-22 | $0.003419 | $0.003 | $0.003 | $0.003165 | $31,190.05 |
2025-08-21 | $0.003475 | $0.003 | $0.003 | $0.003371 | $40,259.65 |
2025-08-20 | $0.003602 | $0.003 | $0.003 | $0.003417 | $38,757.57 |
2025-08-19 | $0.003609 | $0.003 | $0.003 | $0.003559 | $40,572.63 |
2025-08-18 | $0.003501 | $0.003 | $0.003 | $0.003552 | $20,700.02 |
2025-08-17 | $0.003587 | $0.003 | $0.003 | $0.003429 | $30,688.77 |
2025-08-16 | $0.004445 | $0.004 | $0.003 | $0.003558 | $51,241.56 |
2025-08-15 | $0.005122 | $0.004 | $0.004 | $0.004436 | $69,708.16 |
2025-08-14 | $0.003759 | $0.005 | $0.003 | $0.004837 | $58,658.23 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-03
omg3s(OMG3S)
