Omnis Genesis by Virtuals(OMNI)Hoy
$0.000163
Omnis Genesis by Virtuals Historial de precios
(OMNI)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 | $0.000195 | $0.000189 | $0.000152 | $0.000157 | $5,570.587 |
2025-09-10 | $0.000162 | $0.000213 | $0.000156 | $0.000194 | $11,607.11 |
2025-09-09 | $0.000169 | $0.000176 | $0.000159 | $0.000162 | $2,620.126 |
2025-09-08 | $0.000163 | $0.000173 | $0.000152 | $0.000169 | $1,477.209 |
2025-09-07 | $0.000135 | $0.000164 | $0.000132 | $0.000163 | $6,182.164 |
2025-09-06 | $0.000149 | $0.000154 | $0.000131 | $0.000134 | $3,499.932 |
2025-09-05 | $0.000159 | $0.000165 | $0.000144 | $0.000149 | $4,172.236 |
2025-09-04 | -- | $0.000179 | $0.000159 | -- | -- |
2025-09-03 | $0.000168 | $0.000191 | $0.000161 | $0.000175 | $8,171.389 |
2025-09-02 | $0.000184 | $0.000184 | $0.000157 | $0.000167 | $4,001.751 |
2025-09-01 | $0.000209 | $0.000207 | $0.000181 | $0.000184 | $2,783.373 |
2025-08-31 | $0.000179 | $0.000277 | $0.000173 | $0.000209 | $48,347.32 |
2025-08-30 | $0.000169 | $0.000193 | $0.000143 | $0.000179 | $21,139.24 |
2025-08-29 | $0.000212 | $0.000213 | $0.000166 | $0.000169 | $4,805.647 |
2025-08-28 | $0.000247 | $0.000292 | $0.000211 | $0.000212 | $43,497.51 |
2025-08-27 | $0.000262 | $0.000289 | $0.000222 | $0.000247 | $49,465.82 |
2025-08-26 | $0.000292 | $0.000371 | $0.000248 | $0.000263 | $48,849.51 |
2025-08-25 | $0.000425 | $0.000484 | $0.000265 | $0.000292 | $34,437.98 |
2025-08-24 | $0.000428 | $0.000460 | $0.000402 | $0.000425 | $29,255.19 |
2025-08-23 | $0.000282 | $0.000831 | $0.000320 | $0.000420 | $195.966K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
Omnis Genesis by Virtuals(OMNI)
