OneFinity(ONE)Hoy
$0.046656
hace 1 años
$0.191663
hace 2 años
$0.057428
OneFinity Historial de precios
(ONE)Periodo de tiempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.053263 | $0.05395 | $0.051637 | $0.052417 | $3,636.219 |
2025-09-02 | $0.053956 | $0.05483 | $0.05247 | $0.053263 | $2,000.786 |
2025-09-01 | $0.056234 | $0.05622 | $0.05346 | $0.053956 | $3,747.289 |
2025-08-31 | $0.055530 | $0.05787 | $0.05502 | $0.056234 | $2,864.251 |
2025-08-30 | $0.060123 | $0.060373 | $0.054786 | $0.055530 | $10,032.58 |
2025-08-29 | $0.066150 | $0.066772 | $0.059466 | $0.060123 | $8,896.015 |
2025-08-28 | $0.065610 | $0.067569 | $0.064479 | $0.065902 | $6,929.660 |
2025-08-27 | $0.065357 | $0.067048 | $0.064627 | $0.065610 | $5,770.498 |
2025-08-26 | $0.063352 | $0.065752 | $0.059332 | $0.065357 | $6,743.758 |
2025-08-25 | $0.065872 | $0.068791 | $0.062709 | $0.063352 | $2,325.429 |
2025-08-24 | $0.067762 | $0.068245 | $0.065263 | $0.065872 | $2,232.928 |
2025-08-23 | $0.068041 | $0.070647 | $0.067698 | $0.067697 | $3,934.148 |
2025-08-22 | -- | $0.069004 | $0.06257 | $0.068041 | $3,666.439 |
2025-08-21 | -- | $0.057827 | $0.056868 | -- | -- |
2025-08-20 | -- | $0.057827 | $0.056868 | -- | -- |
2025-08-19 | -- | $0.057827 | $0.056868 | -- | -- |
2025-08-18 | -- | $0.057827 | $0.056868 | -- | -- |
2025-08-17 | -- | $0.057827 | $0.056868 | -- | -- |
2025-08-16 | -- | $0.057827 | $0.056868 | -- | -- |
2025-08-15 | -- | $0.057827 | $0.056868 | -- | -- |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-04
OneFinity(ONE)
