Openworld App(OWA)Hoy
$0.000085
Openworld App Historial de precios
(OWA)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 |
|---|---|---|---|---|---|
2025-09-10 | $0.000057 | $0.000071 | $0.000056 | $0.000069 | $2,632.431 |
2025-09-09 | $0.000053 | $0.000059 | $0.000052 | $0.000057 | $979.9496 |
2025-09-08 | $0.000049 | $0.000053 | $0.000049 | $0.000053 | $802.5639 |
2025-09-07 | $0.000046 | $0.000050 | $0.000045 | $0.000049 | $1,413.444 |
2025-09-06 | $0.000048 | $0.000048 | $0.000046 | $0.000046 | $379.1102 |
2025-09-05 | $0.000047 | $0.000049 | $0.000046 | $0.000048 | $152.3107 |
2025-09-04 | $0.000050 | $0.000051 | $0.000047 | $0.000047 | $534.9424 |
2025-09-03 | $0.000046 | $0.000051 | $0.000045 | $0.000050 | $4,192.263 |
2025-09-02 | $0.000044 | $0.000047 | $0.000044 | $0.000046 | $225.9018 |
2025-09-01 | $0.000045 | $0.000047 | $0.000044 | $0.000045 | $534.2897 |
2025-08-31 | $0.000044 | $0.000045 | $0.000044 | $0.000045 | $29.97542 |
2025-08-30 | $0.000046 | $0.000046 | $0.000040 | $0.000044 | $3,633.310 |
2025-08-29 | $0.000052 | $0.000053 | $0.000045 | $0.000046 | $2,762.047 |
2025-08-28 | $0.000051 | $0.000053 | $0.000050 | $0.000052 | $373.5975 |
2025-08-27 | -- | $0.000052 | $0.000047 | -- | -- |
2025-08-26 | -- | $0.000049 | $0.000045 | -- | -- |
2025-08-25 | $0.000051 | $0.000052 | $0.000048 | $0.000048 | $20.91271 |
2025-08-24 | $0.000050 | $0.000052 | $0.000050 | $0.000051 | $70.68354 |
2025-08-23 | $0.000046 | $0.000050 | $0.000045 | $0.000050 | $967.5938 |
2025-08-22 | $0.000049 | $0.000049 | $0.000042 | $0.000046 | $1,808.093 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
Openworld App(OWA)
