Omni Network(OMNI)Hoy
$3.72
hace 1 años
$7.34
Omni Network Historial de precios
(OMNI)Periodo de tiempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $3.277740 | $3.37 | $3.17 | $3.220849 | $29.975M |
2025-09-08 | $3.256819 | $3.35 | $3.21 | $3.281229 | $23.535M |
2025-09-07 | $3.262005 | $3.46 | $3.23 | $3.257041 | $57.600M |
2025-09-06 | $3.119829 | $3.46 | $3.1 | $3.258814 | $70.455M |
2025-09-05 | $3.032170 | $3.33 | $3 | $3.113305 | $28.560M |
2025-09-04 | $3.205524 | $3.25 | $2.99 | $3.021612 | $14.461M |
2025-09-03 | $3.069012 | $3.25 | $3.06 | $3.218199 | $15.132M |
2025-09-02 | $3.088341 | $3.17 | $2.98 | $3.070869 | $23.404M |
2025-09-01 | $3.239302 | $3.26 | $3.04 | $3.085740 | $18.245M |
2025-08-31 | $3.282046 | $3.31 | $3.19 | $3.235827 | $10.116M |
2025-08-30 | $3.243044 | $3.33 | $3.17 | $3.279161 | $15.907M |
2025-08-29 | $3.433601 | $3.48 | $3.19 | $3.239483 | $27.221M |
2025-08-28 | $3.440211 | $3.48 | $3.33 | $3.438724 | $22.414M |
2025-08-27 | $3.453431 | $3.52 | $3.4 | $3.441089 | $17.373M |
2025-08-26 | $3.535406 | $3.63 | $3.3 | $3.462207 | $26.170M |
2025-08-25 | $3.696746 | $3.87 | $3.44 | $3.53 | $128.066K |
2025-08-24 | $3.830503 | $4.05 | $3.65 | $3.697610 | $22.036M |
2025-08-23 | $3.909783 | $4.09 | $3.77 | $3.831672 | $44.970M |
2025-08-22 | $3.629326 | $4.11 | $3.59 | $3.910963 | $101.614M |
2025-08-21 | $3.717045 | $3.87 | $3.58 | $3.628020 | $21.518M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-10
Omni Network(OMNI)
