OpenSky Finance(OSKY)Hoy
$0.001415
OpenSky Finance Historial de precios
(OSKY)Periodo de tiempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.001421 | $0.001423 | $0.001410 | $0.001413 | $17,959.30 |
2025-09-09 | $0.001410 | $0.001425 | $0.001410 | $0.001422 | $17,380.57 |
2025-09-08 | $0.001411 | $0.001413 | $0.001410 | $0.001412 | $17,638.48 |
2025-09-07 | $0.001413 | $0.001413 | $0.001410 | $0.001410 | $17,376.12 |
2025-09-06 | $0.001410 | $0.001413 | $0.001410 | $0.001413 | $18,140.75 |
2025-09-05 | $0.001411 | $0.001413 | $0.001410 | $0.001412 | $17,535.01 |
2025-09-04 | -- | $0.001426 | $0.001411 | -- | -- |
2025-09-03 | $0.001402 | $0.001420 | $0.001401 | $0.001418 | $17,030.34 |
2025-09-02 | $0.001487 | $0.001488 | $0.001401 | $0.001414 | $17,588.43 |
2025-09-01 | $0.001494 | $0.001495 | $0.001476 | $0.001485 | $16,833.69 |
2025-08-31 | $0.001482 | $0.001495 | $0.001480 | $0.001494 | $16,880.51 |
2025-08-30 | $0.001471 | $0.001518 | $0.001440 | $0.001480 | $16,823.77 |
2025-08-29 | $0.001483 | $0.001530 | $0.001465 | $0.001471 | $16,472.00 |
2025-08-28 | $0.001645 | $0.001620 | $0.001442 | $0.001483 | $15,835.82 |
2025-08-27 | $0.001421 | $0.001669 | $0.001415 | $0.001636 | $17,908.47 |
2025-08-26 | $0.001558 | $0.001558 | $0.001417 | $0.001421 | $18,103.15 |
2025-08-25 | $0.001554 | $0.001563 | $0.001446 | $0.001558 | $17,696.43 |
2025-08-24 | $0.001490 | $0.001622 | $0.001490 | $0.001554 | $9,086.113 |
2025-08-23 | $0.001437 | $0.001491 | $0.001436 | $0.001490 | $4,632.255 |
2025-08-22 | $0.001462 | $0.001485 | $0.001425 | $0.001437 | $21,311.06 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-11
OpenSky Finance(OSKY)
