/onchain(ONCHAIN)Hoy
$0.000472
hace 1 años
$0.000582
/onchain Historial de precios
(ONCHAIN)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 | $0.000478 | $0.000484 | $0.000469 | $0.000477 | $757.6279 |
2025-09-10 | $0.000474 | $0.000484 | $0.000462 | $0.000477 | $3,719.371 |
2025-09-09 | $0.000584 | $0.000591 | $0.000462 | $0.000474 | $33,996.22 |
2025-09-08 | $0.000647 | $0.000681 | $0.000568 | $0.000591 | $33,126.90 |
2025-09-07 | $0.000371 | $0.000820 | $0.000370 | $0.000646 | $204.069K |
2025-09-06 | $0.000374 | $0.000379 | $0.000369 | $0.000371 | $18.90267 |
2025-09-05 | $0.000377 | $0.000390 | $0.000372 | $0.000374 | $1,138.979 |
2025-09-04 | $0.000388 | $0.000393 | $0.000375 | $0.000377 | $77.08074 |
2025-09-03 | $0.000376 | $0.000391 | $0.000371 | $0.000390 | $353.4823 |
2025-09-02 | $0.000383 | $0.000387 | $0.000368 | $0.000376 | $60.30642 |
2025-09-01 | $0.000391 | $0.000393 | $0.000380 | $0.000383 | $13.56422 |
2025-08-31 | $0.000381 | $0.000392 | $0.000378 | $0.000391 | $95.13503 |
2025-08-30 | $0.000381 | $0.000386 | $0.000372 | $0.000381 | $45.03276 |
2025-08-29 | $0.000392 | $0.000394 | $0.000373 | $0.000379 | $66.68563 |
2025-08-28 | $0.000406 | $0.000405 | $0.000390 | $0.000393 | $22.45431 |
2025-08-27 | $0.000395 | $0.000406 | $0.000394 | $0.000406 | $275.6301 |
2025-08-26 | $0.000404 | $0.000404 | $0.000379 | $0.000395 | $30.65335 |
2025-08-25 | $0.000420 | $0.000436 | $0.000397 | $0.000404 | $46.41145 |
2025-08-24 | $0.000417 | $0.000424 | $0.000414 | $0.000419 | $496.1670 |
2025-08-23 | $0.000409 | $0.000427 | $0.000410 | $0.000417 | $155.2730 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
/onchain(ONCHAIN)
