Origin Sonic(OS)Hoy
$0.3006
Origin Sonic Historial de precios
(OS)Periodo de tiempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.303803 | $0.3155 | $0.2876 | $0.295292 | $268.637K |
2025-09-14 | $0.320159 | $0.3261 | $0.2999 | $0.304066 | $369.975K |
2025-09-13 | $0.305940 | $0.3334 | $0.3005 | $0.322719 | $355.374K |
2025-09-12 | $0.299758 | $0.3112 | $0.2994 | $0.305916 | $267.834K |
2025-09-11 | $0.303980 | $0.3033 | $0.2943 | $0.299750 | $131.919K |
2025-09-10 | $0.306130 | $0.3076 | $0.302 | $0.304156 | $347.129K |
2025-09-09 | $0.314300 | $0.3173 | $0.304 | $0.306151 | $327.622K |
2025-09-08 | $0.303630 | $0.3138 | $0.301 | $0.313402 | $121.797K |
2025-09-07 | $0.299802 | $0.3044 | $0.2985 | $0.303615 | $319.448K |
2025-09-06 | $0.305991 | $0.3059 | $0.2986 | $0.299812 | $80,109.74 |
2025-09-05 | $0.298542 | $0.3119 | $0.298 | $0.305971 | $85,189.15 |
2025-09-04 | $0.311200 | $0.3116 | $0.2981 | $0.298743 | $104.499K |
2025-09-03 | $0.304274 | $0.3125 | $0.3027 | $0.311367 | $3.067M |
2025-09-02 | $0.301708 | $0.3093 | $0.2925 | $0.302817 | $7.597M |
2025-09-01 | $0.320490 | $0.3199 | $0.3006 | $0.301727 | $6.148M |
2025-08-31 | $0.317211 | $0.3208 | $0.3131 | $0.319828 | $2.582M |
2025-08-30 | $0.316681 | $0.3201 | $0.3077 | $0.316785 | $5.787M |
2025-08-29 | $0.323406 | $0.3331 | $0.3124 | $0.315167 | $7.029M |
2025-08-28 | $0.321456 | $0.3325 | $0.3102 | $0.324040 | $6.411M |
2025-08-27 | $0.312198 | $0.3251 | $0.3126 | $0.321454 | $5.143M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-17
Origin Sonic(OS)
