OZONE CHAIN(OZONE)Hoy
$8.247
hace 1 años
$109.84
hace 2 años
$82.49
OZONE CHAIN Historial de precios
(OZONE)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 | $8.311 | $9.011 | $8.104 | $8.269 | $67,515.45 |
2025-09-05 | $9.2 | $9.3 | $8.104 | $8.316 | $67,808.99 |
2025-09-04 | $9.706 | $9.838 | $9.001 | $9.201 | $79,502.04 |
2025-09-03 | $10.004 | $10.94 | $9.1 | $9.676 | $117.189K |
2025-09-02 | $10.005 | $10.18 | $9.956 | $10.003 | $82,838.18 |
2025-09-01 | $10.012 | $10.04 | $10 | $10.003 | $79,911.23 |
2025-08-31 | $10.008 | $10.1 | $10 | $10.011 | $79,685.48 |
2025-08-30 | $10.009 | $10.734 | $10 | $10.008 | $83,025.29 |
2025-08-29 | $10.001 | $10.139 | $9.748 | $10.007 | $46,055.56 |
2025-08-28 | $10.24 | $10.884 | $8 | $10.138 | $38,267.26 |
2025-08-27 | $11.152 | $10.959 | $10.232 | $10.24 | $16,545.66 |
2025-08-26 | $10.922 | $11.158 | $10.6 | $11.152 | $17,794.11 |
2025-08-25 | $11.004 | $11.33 | $10.9 | $10.922 | $44,005.76 |
2025-08-24 | $11.049 | $11.5 | $10.941 | $11.004 | $16,536.65 |
2025-08-23 | $11.587 | $11.76 | $10.751 | $10.931 | $24,340.83 |
2025-08-22 | $10.55 | $12.488 | $11.032 | $11.212 | $34,247.58 |
2025-08-21 | $10.943 | $13.012 | $10 | $10.56 | $51,378.29 |
2025-08-20 | $10.872 | $11.146 | $10.825 | $10.945 | $17,109.65 |
2025-08-19 | $11.6 | $11.65 | $10.81 | $10.874 | $19,203.98 |
2025-08-18 | $11.015 | $11.944 | $10.15 | $11.601 | $101.184K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
OZONE CHAIN(OZONE)
