Omega(OMEGA)Hoy
$0.000151
Omega Historial de precios
(OMEGA)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 | $0.000156 | $0.000159 | $0.000148 | $0.000149 | $92.71768 |
2025-09-14 | $0.000156 | $0.000162 | $0.000153 | $0.000156 | $381.8681 |
2025-09-13 | $0.000156 | $0.000159 | $0.000154 | $0.000155 | $381.7564 |
2025-09-12 | $0.000149 | $0.000159 | $0.000147 | $0.000157 | $746.4542 |
2025-09-11 | $0.000131 | $0.000150 | $0.000130 | $0.000149 | $3,761.018 |
2025-09-10 | $0.000123 | $0.000132 | $0.000124 | $0.000131 | $656.5915 |
2025-09-09 | $0.000125 | $0.000127 | $0.000122 | $0.000123 | $1,862.016 |
2025-09-08 | $0.000124 | $0.000132 | $0.000120 | $0.000125 | $7,765.524 |
2025-09-07 | $0.000124 | $0.000125 | $0.000121 | $0.000124 | $1,806.732 |
2025-09-06 | $0.000126 | $0.000127 | $0.000123 | $0.000124 | $45.18913 |
2025-09-05 | $0.000119 | $0.000133 | $0.000121 | $0.000126 | $5,835.949 |
2025-09-04 | $0.000136 | $0.000139 | $0.000119 | $0.000119 | $4,201.253 |
2025-09-03 | $0.000131 | $0.000140 | $0.000130 | $0.000136 | $1,535.226 |
2025-09-02 | $0.000132 | $0.000139 | $0.000124 | $0.000131 | $3,518.018 |
2025-09-01 | $0.000137 | $0.000138 | $0.000129 | $0.000132 | $4,668.017 |
2025-08-31 | $0.000133 | $0.000137 | $0.000129 | $0.000136 | $4,780.984 |
2025-08-30 | $0.000138 | $0.000137 | $0.000131 | $0.000133 | $37.40263 |
2025-08-29 | $0.000139 | $0.000144 | $0.000135 | $0.000137 | $302.7568 |
2025-08-28 | $0.000138 | $0.000143 | $0.000133 | $0.000139 | $105.0805 |
2025-08-27 | $0.000128 | $0.000139 | $0.000129 | $0.000138 | $355.8993 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
Omega(OMEGA)
