Olyn by Virtuals(OLYN)Hoy
$0.000731
Olyn by Virtuals Historial de precios
(OLYN)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.000746 | $0.000768 | $0.000708 | $0.000711 | $116.5679 |
2025-09-14 | $0.000810 | $0.000820 | $0.000746 | $0.000749 | $120.4315 |
2025-09-13 | $0.000769 | $0.000840 | $0.000769 | $0.000821 | $4,098.549 |
2025-09-12 | $0.000754 | $0.000800 | $0.000755 | $0.000768 | $2,255.419 |
2025-09-11 | $0.000794 | $0.000779 | $0.000741 | $0.000745 | $35.36053 |
2025-09-10 | $0.000758 | $0.000802 | $0.000751 | $0.000779 | $699.0476 |
2025-09-09 | $0.000767 | $0.000816 | $0.000756 | $0.000762 | $24.92094 |
2025-09-08 | $0.000699 | $0.000787 | $0.000687 | $0.000767 | $191.5753 |
2025-09-07 | $0.000673 | $0.000708 | $0.000670 | $0.000705 | $193.3493 |
2025-09-06 | $0.000651 | $0.000683 | $0.000650 | $0.000676 | $730.6184 |
2025-09-05 | $0.000647 | $0.000687 | $0.000636 | $0.000660 | $696.7183 |
2025-09-04 | $0.000707 | $0.000718 | $0.000642 | $0.000647 | $423.7636 |
2025-09-03 | $0.000625 | $0.000719 | $0.000629 | $0.000707 | $132.9703 |
2025-09-02 | $0.000658 | $0.000661 | $0.000620 | $0.000625 | $12.03092 |
2025-09-01 | -- | $0.000711 | $0.000648 | $0.000658 | $209.6214 |
2025-08-31 | -- | $0.000709 | $0.000697 | -- | -- |
2025-08-30 | $0.000716 | $0.000725 | $0.000692 | $0.000714 | $106.9140 |
2025-08-29 | $0.000740 | $0.000751 | $0.000695 | $0.000713 | $313.3520 |
2025-08-28 | $0.000740 | $0.000752 | $0.000709 | $0.000742 | $3,687.686 |
2025-08-27 | $0.000731 | $0.000760 | $0.000727 | $0.000740 | $1,281.643 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
Olyn by Virtuals(OLYN)
