O3 Swap(O3)Hoy
$0.001810
hace 1 años
$0.011342
hace 2 años
$0.029966
hace 3 años
$0.100181
hace 4 años
$2.39
O3 Swap Historial de precios
(O3)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.001689 | $0.001808 | $0.001682 | $0.001803 | $386.0131 |
2025-09-10 | -- | $0.001689 | $0.001634 | -- | -- |
2025-09-09 | $0.001606 | $0.001610 | $0.001596 | -- | -- |
2025-09-08 | -- | $0.001620 | $0.001598 | -- | -- |
2025-09-07 | -- | $0.002843 | $0.000338 | -- | -- |
2025-09-06 | $0.001617 | $0.001617 | $0.001616 | -- | -- |
2025-09-05 | -- | $0.001618 | $0.001605 | -- | -- |
2025-09-04 | $0.001634 | $0.001639 | $0.001598 | $0.001615 | $188.6752 |
2025-09-03 | $0.001632 | $0.001640 | $0.001622 | $0.001634 | $1.869308 |
2025-09-02 | -- | $0.001635 | $0.001622 | -- | -- |
2025-09-01 | -- | $0.001626 | $0.001624 | -- | -- |
2025-08-31 | -- | $0.001628 | $0.001616 | -- | -- |
2025-08-30 | $0.001122 | $0.001630 | $0.000340 | $0.001627 | $10.04444 |
2025-08-29 | $0.000345 | $0.001639 | $0.000340 | $0.001122 | $22.55802 |
2025-08-28 | $0.000365 | $0.001652 | $0.000340 | $0.000345 | $764.6413 |
2025-08-27 | $0.000778 | $0.001652 | $0.000347 | $0.000365 | $214.2318 |
2025-08-26 | $0.000779 | $0.001624 | $0.000778 | $0.000778 | $1.624208 |
2025-08-25 | -- | $0.001626 | $0.000779 | -- | -- |
2025-08-24 | $0.001606 | $0.001628 | $0.001607 | $0.001628 | $29.37266 |
2025-08-23 | $0.001542 | $0.001619 | $0.001592 | $0.001606 | $187.5112 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
O3 Swap(O3)
