OSOL(OSOL)Hoy
$0.001084
OSOL Historial de precios
(OSOL)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 | $0.001130 | $0.001163 | $0.001073 | $0.001133 | $26,088.40 |
2025-09-02 | $0.001165 | $0.001163 | $0.001122 | $0.001130 | $27,323.56 |
2025-09-01 | $0.001182 | $0.001197 | $0.001121 | $0.001165 | $23,312.20 |
2025-08-31 | $0.001168 | $0.001216 | $0.001157 | $0.001182 | $22,809.19 |
2025-08-30 | $0.001236 | $0.001289 | $0.001158 | $0.001169 | $26,544.19 |
2025-08-29 | $0.001329 | $0.001335 | $0.001223 | $0.001225 | $26,948.15 |
2025-08-28 | $0.001380 | $0.001424 | $0.001326 | $0.001329 | $23,110.43 |
2025-08-27 | $0.001312 | $0.001418 | $0.001311 | $0.001379 | $23,959.31 |
2025-08-26 | $0.001420 | $0.001419 | $0.001251 | $0.001312 | $31,049.91 |
2025-08-25 | -- | $0.001573 | $0.001398 | -- | -- |
2025-08-24 | $0.001657 | $0.001799 | $0.001512 | $0.001548 | $62,435.07 |
2025-08-23 | $0.001632 | $0.001725 | $0.001623 | $0.001657 | $22,706.32 |
2025-08-22 | $0.001655 | $0.001699 | $0.001594 | $0.001624 | $33,555.66 |
2025-08-21 | $0.001661 | $0.001705 | $0.001627 | $0.001655 | $25,921.49 |
2025-08-20 | $0.001678 | $0.001685 | $0.001587 | $0.001661 | $34,070.76 |
2025-08-19 | $0.001809 | $0.001805 | $0.001673 | $0.001678 | $27,284.13 |
2025-08-18 | $0.001914 | $0.001960 | $0.001776 | $0.001810 | $37,741.78 |
2025-08-17 | $0.001925 | $0.001930 | $0.001899 | $0.001914 | $22,860.01 |
2025-08-16 | $0.001840 | $0.001929 | $0.001801 | $0.001925 | $21,412.88 |
2025-08-15 | $0.001857 | $0.001927 | $0.001814 | $0.001840 | $21,997.66 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-04
OSOL(OSOL)
