OMEGA Labs(SN24)Hoy
$0.55099
OMEGA Labs Historial de precios
(SN24)Periodo de tiempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.549138 | $0.562556 | $0.534871 | $0.543876 | $12,025.18 |
2025-09-11 | $0.537804 | $0.560147 | $0.522307 | $0.549149 | $91,811.59 |
2025-09-10 | $0.522811 | $0.540892 | $0.518629 | $0.537804 | $134.641K |
2025-09-09 | $0.545554 | $0.622566 | $0.519335 | $0.522961 | $359.528K |
2025-09-08 | $0.515130 | $0.54775 | $0.507682 | $0.545554 | $111.128K |
2025-09-07 | $0.500368 | $0.517395 | $0.497195 | $0.515433 | $2,792.065 |
2025-09-06 | $0.506947 | $0.532388 | $0.500153 | $0.500216 | $70,821.62 |
2025-09-05 | $0.499024 | $0.520642 | $0.496275 | $0.506947 | $40,514.52 |
2025-09-04 | -- | $0.526656 | $0.499528 | -- | -- |
2025-09-03 | $0.504535 | $0.523272 | $0.504662 | $0.522366 | $43,359.12 |
2025-09-02 | $0.501337 | $0.513546 | $0.489741 | $0.504528 | $2,856.045 |
2025-09-01 | $0.516279 | $0.543558 | $0.500501 | $0.501473 | $193.227K |
2025-08-31 | -- | $0.528359 | $0.513895 | -- | -- |
2025-08-30 | $0.517431 | $0.52553 | $0.510327 | $0.521561 | $15,162.26 |
2025-08-29 | $0.577556 | $0.584611 | $0.472582 | $0.515435 | $441.821K |
2025-08-28 | $0.576745 | $0.596994 | $0.565315 | $0.578459 | $152.656K |
2025-08-27 | $0.560752 | $0.589644 | $0.561214 | $0.576745 | $161.218K |
2025-08-26 | $0.585439 | $0.590197 | $0.544845 | $0.560752 | $302.526K |
2025-08-25 | $0.596420 | $0.63175 | $0.580849 | $0.585439 | $222.626K |
2025-08-24 | $0.595955 | $0.619008 | $0.586835 | $0.596424 | $133.673K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-13
OMEGA Labs(SN24)
